Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wynn Resorts (NQ: WYNN )

85.65 USD -1.45 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 69.26 70.63 68.51 69.95 2,950,218 +0.05(+0.07%)
Oct 29, 2015 68.99 71.33 68.16 69.90 4,583,597 +2.60(+3.86%)
Oct 28, 2015 64.27 67.43 63.30 67.30 3,753,975 +2.74(+4.24%)
Oct 27, 2015 66.17 67.56 64.12 64.56 2,647,421 -1.85(-2.79%)
Oct 26, 2015 67.42 67.88 65.46 66.41 2,212,008 -1.19(-1.76%)
Oct 23, 2015 63.97 68.07 63.72 67.60 4,375,907 +4.42(+7.00%)
Oct 22, 2015 65.57 66.20 61.27 63.18 6,336,177 -1.29(-2.00%)
Oct 21, 2015 67.14 67.29 64.33 64.47 5,122,781 -2.45(-3.66%)
Oct 20, 2015 68.80 69.89 66.25 66.92 4,020,584 -1.33(-1.95%)
Oct 19, 2015 70.91 71.00 67.16 68.25 7,441,783 -4.65(-6.38%)
Oct 16, 2015 66.55 75.30 66.35 72.90 16,035,586 -0.86(-1.17%)
Oct 15, 2015 75.65 77.25 70.93 73.76 8,471,780 +1.39(+1.92%)
Oct 14, 2015 70.67 72.85 70.54 72.37 3,863,609 +2.05(+2.92%)
Oct 13, 2015 70.90 72.76 69.65 70.32 5,305,836 -0.88(-1.24%)
Oct 12, 2015 74.70 76.32 70.84 71.20 6,175,707 -4.20(-5.57%)
Oct 09, 2015 75.00 76.25 73.20 75.40 6,904,878 -0.51(-0.67%)
Oct 08, 2015 71.51 76.48 70.80 75.91 7,817,270 +3.92(+5.45%)
Oct 07, 2015 69.03 73.44 68.99 71.99 10,455,368 +4.14(+6.10%)
Oct 06, 2015 64.58 68.32 64.52 67.85 8,451,092 +2.96(+4.56%)
Oct 05, 2015 63.80 67.18 60.55 64.89 12,696,662 +1.37(+2.16%)
Oct 02, 2015 55.27 63.76 54.75 63.52 15,153,692 +11.81(+22.84%)
Oct 01, 2015 53.43 53.84 50.96 51.71 4,745,009 -1.41(-2.65%)
Sep 30, 2015 54.44 54.48 52.50 53.12 4,265,217 -0.10(-0.19%)
Sep 29, 2015 53.46 55.09 52.26 53.22 6,221,913 -1.20(-2.21%)
Sep 28, 2015 57.93 57.95 54.37 54.42 4,719,263 -3.81(-6.54%)
Sep 25, 2015 60.72 60.76 58.13 58.23 4,928,450 -1.60(-2.67%)
Sep 24, 2015 59.90 61.80 59.75 59.83 5,293,338 -0.41(-0.68%)
Sep 23, 2015 63.29 63.30 60.06 60.24 5,463,104 -3.69(-5.77%)
Sep 22, 2015 65.00 65.13 63.86 63.93 3,761,437 -2.63(-3.95%)
Sep 21, 2015 68.77 68.96 66.32 66.56 2,917,705 -1.88(-2.75%)
Sep 18, 2015 69.60 70.05 68.11 68.44 3,778,750 -1.83(-2.60%)
Sep 17, 2015 73.33 73.49 70.00 70.27 3,839,253 -3.51(-4.76%)
Sep 16, 2015 70.77 75.10 70.55 73.78 3,875,075 +3.43(+4.88%)
Sep 15, 2015 67.94 70.45 67.87 70.35 2,475,909 +1.88(+2.75%)
Sep 14, 2015 67.50 68.65 66.72 68.47 3,026,191 +0.75(+1.11%)
Sep 11, 2015 69.60 70.72 67.24 67.72 4,630,609 -1.95(-2.80%)
Sep 10, 2015 71.95 72.05 68.11 69.67 7,798,472 -3.37(-4.61%)
Sep 09, 2015 75.97 76.75 73.00 73.04 3,621,512 -1.81(-2.42%)
Sep 08, 2015 74.54 76.48 74.32 74.85 4,006,118 +1.78(+2.44%)
Sep 04, 2015 72.38 73.07 73.07 73.07 3,084,900 -0.75(-1.02%)
Sep 03, 2015 71.89 74.16 71.89 73.82 2,927,971 +1.39(+1.92%)
Sep 02, 2015 73.34 73.50 70.95 72.43 4,612,115 +1.44(+2.03%)
Sep 01, 2015 72.90 73.64 70.51 70.99 3,907,205 -4.06(-5.41%)
Aug 31, 2015 77.23 77.68 74.92 75.05 2,862,349 -3.15(-4.03%)
Aug 28, 2015 77.68 79.33 77.04 78.20 2,183,067 -0.32(-0.41%)
Aug 27, 2015 76.15 78.98 75.68 78.52 3,397,386 +4.23(+5.69%)
Aug 26, 2015 77.61 77.66 71.25 74.29 4,655,362 -1.42(-1.88%)
Aug 25, 2015 79.31 79.61 75.60 75.71 3,431,124 -0.77(-1.01%)
Aug 24, 2015 75.00 81.36 72.75 76.48 5,958,963 -5.29(-6.47%)
Aug 21, 2015 83.60 84.73 81.33 81.77 3,791,569 -3.81(-4.45%)
Aug 20, 2015 89.00 90.00 85.50 85.58 2,532,912 -4.67(-5.17%)
Aug 19, 2015 90.36 91.14 89.18 90.25 2,241,812 -0.65(-0.72%)
Aug 18, 2015 91.64 92.00 90.38 90.90 1,791,110 -1.01(-1.10%)
Aug 17, 2015 92.00 93.48 90.91 91.91 2,469,322 -0.26(-0.28%)
Aug 14, 2015 94.65 95.46 92.04 92.17 2,178,610 -2.45(-2.59%)
Aug 13, 2015 97.58 98.23 94.59 94.62 2,229,497 -2.83(-2.90%)
Aug 12, 2015 97.22 97.84 94.13 97.45 2,760,749 -2.08(-2.09%)
Aug 11, 2015 102.00 102.13 98.61 99.53 2,669,044 -4.47(-4.30%)
Aug 10, 2015 104.87 104.99 102.73 104.00 2,365,216 +0.86(+0.83%)
Aug 07, 2015 100.43 103.78 100.42 103.14 1,967,874 +2.44(+2.42%)
Aug 06, 2015 100.72 102.61 99.99 100.70 1,818,453 -0.57(-0.56%)
Aug 05, 2015 101.01 103.71 100.80 101.27 1,777,437 +0.97(+0.97%)
Aug 04, 2015 101.10 102.29 99.33 100.30 1,818,601 -0.50(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.