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 )

83.00 USD -2.69 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 127.70 129.30 126.94 128.40 1,275,300 -0.63(-0.49%)
Apr 29, 2021 131.71 132.10 125.13 129.03 2,616,927 -1.24(-0.95%)
Apr 28, 2021 128.04 130.74 126.30 130.27 2,102,965 +2.52(+1.97%)
Apr 27, 2021 125.13 128.03 124.20 127.75 1,567,586 +2.75(+2.20%)
Apr 26, 2021 124.73 127.22 124.60 125.00 2,086,161 +0.85(+0.68%)
Apr 23, 2021 125.54 126.22 123.66 124.15 2,619,800 -0.23(-0.18%)
Apr 22, 2021 124.61 126.71 122.71 124.38 2,298,369 -1.61(-1.28%)
Apr 21, 2021 121.50 126.05 120.35 125.99 1,925,772 +4.35(+3.58%)
Apr 20, 2021 125.11 125.72 119.74 121.64 2,810,006 -4.64(-3.67%)
Apr 19, 2021 126.57 127.67 125.50 126.28 1,377,064 -1.00(-0.79%)
Apr 16, 2021 127.64 129.02 126.25 127.28 1,296,000 -0.64(-0.50%)
Apr 15, 2021 129.72 130.17 127.12 127.92 1,393,398 -1.13(-0.88%)
Apr 14, 2021 130.14 131.85 128.65 129.05 2,409,479 -0.77(-0.59%)
Apr 13, 2021 128.51 130.29 125.36 129.82 1,941,084 -0.12(-0.09%)
Apr 12, 2021 131.00 131.43 128.88 129.94 1,480,427 -1.45(-1.10%)
Apr 09, 2021 132.05 132.67 129.89 131.39 1,698,600 -2.10(-1.57%)
Apr 08, 2021 132.95 133.57 131.17 133.49 2,923,402 +0.81(+0.61%)
Apr 07, 2021 135.77 136.59 131.10 132.68 2,707,470 -3.69(-2.71%)
Apr 06, 2021 133.11 137.43 132.53 136.37 3,850,656 +5.30(+4.04%)
Apr 05, 2021 131.90 134.23 130.59 131.07 2,728,854 +2.97(+2.32%)
Apr 01, 2021 126.89 130.37 126.28 128.10 2,213,800 +2.73(+2.18%)
Mar 31, 2021 125.06 126.28 123.75 125.37 1,581,951 -0.08(-0.06%)
Mar 30, 2021 123.75 126.87 123.05 125.45 1,517,376 +1.95(+1.58%)
Mar 29, 2021 126.23 127.72 122.75 123.50 1,772,634 -3.93(-3.08%)
Mar 26, 2021 129.75 130.24 123.43 127.43 1,690,900 -0.67(-0.52%)
Mar 25, 2021 121.79 129.04 120.81 128.10 2,117,800 +2.92(+2.33%)
Mar 24, 2021 125.98 130.37 125.00 125.18 2,154,704 +0.03(+0.02%)
Mar 23, 2021 129.60 131.21 124.37 125.15 3,292,697 -7.72(-5.81%)
Mar 22, 2021 135.11 135.33 131.32 132.87 1,703,160 -2.61(-1.93%)
Mar 19, 2021 135.41 136.00 131.24 135.48 2,797,300 -0.17(-0.13%)
Mar 18, 2021 139.99 140.00 134.80 135.65 2,015,622 -4.35(-3.11%)
Mar 17, 2021 135.35 140.05 135.11 140.00 1,406,781 +2.43(+1.77%)
Mar 16, 2021 140.67 140.67 135.17 137.57 2,128,551 -2.23(-1.60%)
Mar 15, 2021 139.82 143.88 139.10 139.80 3,378,003 +2.75(+2.01%)
Mar 12, 2021 137.50 139.41 136.00 137.05 2,019,900 -0.87(-0.63%)
Mar 11, 2021 135.95 142.61 134.80 137.92 3,149,846 +3.08(+2.28%)
Mar 10, 2021 134.18 136.68 133.53 134.84 1,554,058 +0.84(+0.63%)
Mar 09, 2021 136.89 136.89 133.03 134.00 1,437,251 +0.26(+0.19%)
Mar 08, 2021 134.57 137.20 133.51 133.74 1,984,918 +0.42(+0.32%)
Mar 05, 2021 133.12 133.90 126.18 133.32 3,350,900 +0.43(+0.32%)
Mar 04, 2021 136.09 136.36 126.83 132.89 3,398,315 -2.73(-2.01%)
Mar 03, 2021 136.27 139.48 133.75 135.62 3,567,653 +2.62(+1.97%)
Mar 02, 2021 133.29 135.19 131.85 133.00 1,428,770 +1.21(+0.92%)
Mar 01, 2021 135.41 135.85 131.20 131.79 1,934,590 +0.06(+0.05%)
Feb 26, 2021 129.26 132.94 128.17 131.73 2,251,400 +3.07(+2.39%)
Feb 25, 2021 134.00 135.74 127.20 128.66 2,748,128 -5.55(-4.14%)
Feb 24, 2021 136.58 137.39 132.08 134.21 3,283,337 -2.27(-1.66%)
Feb 23, 2021 130.05 138.26 125.68 136.48 7,011,809 +9.73(+7.68%)
Feb 22, 2021 124.77 131.97 124.54 126.75 4,347,558 +3.09(+2.50%)
Feb 19, 2021 120.55 124.37 120.50 123.66 2,371,600 +3.79(+3.16%)
Feb 18, 2021 120.49 122.01 117.51 119.87 2,042,180 -2.30(-1.88%)
Feb 17, 2021 121.28 124.00 119.35 122.17 2,296,123 +0.75(+0.62%)
Feb 16, 2021 119.79 123.51 118.80 121.42 3,781,139 +3.57(+3.03%)
Feb 12, 2021 114.68 118.20 113.50 117.85 2,124,600 +3.27(+2.85%)
Feb 11, 2021 116.44 116.89 113.00 114.58 2,805,273 -1.86(-1.60%)
Feb 10, 2021 114.50 119.81 114.07 116.44 6,094,382 +3.06(+2.70%)
Feb 09, 2021 115.80 117.02 113.06 113.38 5,638,083 -4.03(-3.43%)
Feb 08, 2021 114.85 117.95 113.55 117.41 2,791,594 +0.42(+0.36%)
Feb 05, 2021 112.08 119.50 111.91 116.99 5,400,800 +8.30(+7.64%)
Feb 04, 2021 109.28 110.19 106.53 108.69 2,373,466 +0.27(+0.25%)
Feb 03, 2021 106.70 109.48 106.02 108.42 2,157,728 +2.32(+2.19%)
Feb 02, 2021 103.75 107.05 103.13 106.10 2,438,003 +4.34(+4.26%)
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.