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 )

74.93 -0.43 (-0.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 98.78 100.53 96.71 96.79 2,982,136 -3.45(-3.44%)
Oct 28, 2011 100.14 103.27 98.85 100.24 5,499,511 +0.83(+0.83%)
Oct 27, 2011 97.34 100.48 95.55 99.41 7,510,422 +6.45(+6.94%)
Oct 26, 2011 91.82 93.42 88.42 92.96 4,499,830 +3.51(+3.92%)
Oct 25, 2011 92.05 92.96 89.33 89.46 3,794,935 -3.25(-3.50%)
Oct 24, 2011 89.25 92.92 89.08 92.70 9,142,226 +5.27(+6.02%)
Oct 21, 2011 90.49 91.18 85.24 87.44 7,792,379 -2.16(-2.41%)
Oct 20, 2011 90.12 91.07 86.86 89.59 9,304,475 -5.01(-5.30%)
Oct 19, 2011 99.33 101.16 94.05 94.61 8,456,056 -5.36(-5.36%)
Oct 18, 2011 96.33 100.66 93.98 99.97 6,267,893 +2.06(+2.11%)
Oct 17, 2011 97.07 100.39 96.70 97.90 4,884,100 +0.24(+0.25%)
Oct 14, 2011 97.55 97.90 93.73 97.66 5,513,052 +2.32(+2.44%)
Oct 13, 2011 99.39 100.15 94.34 95.34 8,355,377 -4.67(-4.67%)
Oct 12, 2011 101.16 101.96 99.31 100.01 4,187,863 -0.04(-0.04%)
Oct 11, 2011 100.83 102.36 98.80 100.05 5,336,106 -1.42(-1.40%)
Oct 10, 2011 95.63 101.50 95.52 101.48 6,375,782 +7.75(+8.27%)
Oct 07, 2011 98.90 100.11 92.93 93.73 8,065,538 -2.56(-2.65%)
Oct 06, 2011 92.94 96.38 89.80 96.28 9,876,912 +9.18(+10.54%)
Oct 05, 2011 85.15 87.36 83.55 87.10 5,519,362 +0.86(+1.00%)
Oct 04, 2011 81.38 86.42 78.74 86.24 8,485,950 +5.87(+7.30%)
Oct 03, 2011 81.24 83.77 78.27 80.37 8,315,831 -3.20(-3.83%)
Sep 30, 2011 88.43 90.60 81.13 83.57 13,000,053 -7.60(-8.33%)
Sep 29, 2011 100.62 101.29 87.45 91.17 11,030,937 -7.23(-7.34%)
Sep 28, 2011 102.72 103.83 98.15 98.40 3,295,780 -3.29(-3.24%)
Sep 27, 2011 101.83 104.88 101.06 101.69 4,110,044 +2.35(+2.37%)
Sep 26, 2011 101.97 102.01 93.03 99.33 7,113,628 -1.37(-1.36%)
Sep 23, 2011 100.56 103.58 100.26 100.71 3,465,356 -0.25(-0.25%)
Sep 22, 2011 101.99 104.21 97.76 100.96 6,131,472 -5.95(-5.56%)
Sep 21, 2011 112.43 113.65 106.80 106.91 4,046,432 -4.36(-3.92%)
Sep 20, 2011 115.53 117.16 110.90 111.27 4,537,540 -3.70(-3.22%)
Sep 19, 2011 108.89 115.93 107.37 114.97 4,536,271 +4.49(+4.07%)
Sep 16, 2011 109.37 110.87 108.03 110.47 4,609,245 +1.82(+1.68%)
Sep 15, 2011 108.97 109.58 105.41 108.65 3,954,769 +0.70(+0.65%)
Sep 14, 2011 109.98 110.69 107.28 107.95 3,527,284 -1.48(-1.35%)
Sep 13, 2011 110.11 110.20 107.16 109.44 3,383,619 -0.75(-0.68%)
Sep 12, 2011 108.40 112.47 106.97 110.18 4,739,637 +2.39(+2.22%)
Sep 09, 2011 109.73 110.99 106.65 107.79 2,272,816 -2.93(-2.65%)
Sep 08, 2011 110.09 112.80 109.12 110.73 2,786,691 -0.13(-0.12%)
Sep 07, 2011 111.44 111.54 109.41 110.86 2,277,853 +2.73(+2.53%)
Sep 06, 2011 104.16 108.51 103.34 108.13 2,549,098 +0.72(+0.67%)
Sep 02, 2011 108.35 108.78 106.04 107.41 2,684,733 -3.57(-3.22%)
Sep 01, 2011 113.22 114.52 110.30 110.98 3,006,154 -1.38(-1.23%)
Aug 31, 2011 112.57 113.62 111.04 112.36 3,970,948 +0.89(+0.79%)
Aug 30, 2011 106.30 112.17 105.78 111.48 4,460,374 +4.64(+4.34%)
Aug 29, 2011 103.57 106.85 102.99 106.84 2,233,287 +4.92(+4.82%)
Aug 26, 2011 98.77 102.59 97.82 101.92 2,392,340 +2.29(+2.30%)
Aug 25, 2011 101.89 102.72 98.99 99.63 2,963,611 -1.95(-1.92%)
Aug 24, 2011 99.85 102.56 98.35 101.58 3,357,229 +1.26(+1.25%)
Aug 23, 2011 95.10 100.39 93.73 100.32 3,285,394 +5.93(+6.28%)
Aug 22, 2011 98.17 98.67 93.94 94.40 3,426,382 -0.99(-1.04%)
Aug 19, 2011 96.06 100.82 94.51 95.38 4,675,081 -3.38(-3.43%)
Aug 18, 2011 103.40 103.78 97.38 98.77 5,604,548 -8.42(-7.86%)
Aug 17, 2011 107.26 109.22 105.80 107.19 3,962,250 +0.52(+0.49%)
Aug 16, 2011 107.21 108.51 104.49 106.67 2,869,220 -1.61(-1.49%)
Aug 15, 2011 106.30 108.68 105.54 108.28 2,940,928 +2.75(+2.60%)
Aug 12, 2011 105.47 106.55 102.68 105.54 4,047,796 +3.20(+3.12%)
Aug 11, 2011 99.28 103.92 96.05 102.34 4,420,705 +4.53(+4.63%)
Aug 10, 2011 98.49 103.04 96.65 97.81 5,782,760 -3.63(-3.58%)
Aug 09, 2011 97.10 101.61 90.84 101.44 6,497,654 +9.27(+10.06%)
Aug 08, 2011 97.61 99.93 89.83 92.17 6,197,743 -9.44(-9.29%)
Aug 05, 2011 104.37 104.81 96.49 101.61 6,045,096 -0.84(-0.82%)
Aug 04, 2011 108.25 108.93 102.40 102.45 4,656,299 -7.76(-7.04%)
Aug 03, 2011 106.73 110.37 103.78 110.20 4,517,161 +3.57(+3.35%)
Aug 02, 2011 111.53 112.62 106.36 106.63 3,722,781 -5.36(-4.79%)
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.