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 )

91.47 USD +7.24 (+8.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 119.18 121.40 118.11 121.06 3,376,233 +2.09(+1.76%)
Oct 26, 2012 121.50 118.97 118.97 118.97 3,151,400 -1.46(-1.21%)
Oct 25, 2012 118.13 121.00 117.63 120.43 5,253,815 +8.14(+7.25%)
Oct 24, 2012 114.04 116.00 111.82 112.29 1,915,876 -2.09(-1.82%)
Oct 23, 2012 114.10 114.79 113.25 114.38 1,154,396 -1.24(-1.08%)
Oct 19, 2012 117.90 117.90 114.79 115.62 1,636,555 -2.68(-2.27%)
Oct 18, 2012 119.06 119.50 117.36 118.30 1,321,740 -0.65(-0.55%)
Oct 17, 2012 117.82 119.29 116.81 118.95 1,220,348 +1.15(+0.98%)
Oct 16, 2012 116.89 118.98 116.32 117.80 1,763,931 +1.55(+1.33%)
Oct 15, 2012 113.89 116.50 113.53 116.25 1,209,512 +2.44(+2.14%)
Oct 12, 2012 113.41 114.98 113.00 113.81 1,163,277 +1.35(+1.20%)
Oct 11, 2012 112.02 112.86 111.15 112.46 1,085,330 +1.44(+1.30%)
Oct 10, 2012 112.16 113.21 109.95 111.02 1,098,716 -0.76(-0.68%)
Oct 09, 2012 112.77 114.13 110.93 111.78 1,170,085 -0.90(-0.80%)
Oct 08, 2012 113.26 113.64 112.00 112.68 1,026,240 -1.13(-0.99%)
Oct 05, 2012 115.13 115.88 113.14 113.81 2,176,045 -0.21(-0.18%)
Oct 04, 2012 113.87 114.80 111.87 114.02 1,702,051 -0.85(-0.74%)
Oct 03, 2012 115.16 115.75 114.09 114.87 733,957 +0.26(+0.23%)
Oct 02, 2012 116.41 116.41 113.45 114.61 1,409,690 -0.97(-0.84%)
Oct 01, 2012 116.00 117.82 114.98 115.58 1,386,514 +0.14(+0.12%)
Sep 28, 2012 114.80 116.10 114.14 115.44 1,074,328 +0.01(+0.01%)
Sep 27, 2012 114.21 116.22 113.30 115.43 1,535,307 +1.72(+1.51%)
Sep 26, 2012 113.91 114.73 111.90 113.71 1,079,313 -0.22(-0.19%)
Sep 25, 2012 115.48 116.47 113.53 113.93 1,876,603 -0.14(-0.12%)
Sep 24, 2012 113.45 114.78 113.11 114.07 1,052,648 -0.30(-0.26%)
Sep 21, 2012 115.50 115.50 113.42 114.37 2,378,625 -0.53(-0.46%)
Sep 20, 2012 114.43 114.97 113.00 114.90 1,347,171 -0.79(-0.68%)
Sep 19, 2012 113.25 116.39 112.77 115.69 2,458,447 +2.96(+2.63%)
Sep 18, 2012 112.39 113.44 111.66 112.73 1,100,544 +0.26(+0.23%)
Sep 17, 2012 114.16 115.19 111.95 112.47 1,439,443 -0.55(-0.49%)
Sep 14, 2012 110.95 114.50 110.80 113.02 3,451,701 +3.00(+2.73%)
Sep 13, 2012 106.75 110.42 106.49 110.02 1,766,733 +2.57(+2.39%)
Sep 12, 2012 105.70 107.82 105.68 107.45 2,451,507 +2.65(+2.53%)
Sep 11, 2012 102.40 105.21 102.29 104.80 1,452,252 +1.71(+1.66%)
Sep 10, 2012 104.10 104.50 102.76 103.09 1,668,654 +0.35(+0.34%)
Sep 07, 2012 102.00 103.85 101.71 102.74 2,416,687 +1.19(+1.17%)
Sep 06, 2012 100.78 102.25 100.47 101.55 2,193,285 +1.94(+1.95%)
Sep 05, 2012 100.58 101.14 99.32 99.61 1,580,460 -1.11(-1.10%)
Sep 04, 2012 102.60 102.89 100.38 100.72 1,817,195 -2.45(-2.37%)
Aug 31, 2012 103.80 105.05 102.84 103.17 970,553 +0.32(+0.31%)
Aug 30, 2012 104.52 104.52 102.36 102.85 1,028,625 -2.07(-1.97%)
Aug 29, 2012 105.25 105.68 103.65 104.92 1,228,311 -0.55(-0.52%)
Aug 27, 2012 106.13 106.30 104.51 105.47 1,183,733 +0.14(+0.13%)
Aug 24, 2012 104.53 105.61 103.48 105.33 1,287,489 +0.18(+0.17%)
Aug 23, 2012 106.11 106.70 105.11 105.15 1,110,998 -0.65(-0.61%)
Aug 22, 2012 105.36 107.10 104.84 105.80 1,453,661 +0.39(+0.37%)
Aug 21, 2012 105.65 107.50 104.84 105.41 1,615,740 -0.19(-0.18%)
Aug 20, 2012 108.10 110.00 105.25 105.60 1,930,789 +0.80(+0.76%)
Aug 17, 2012 104.78 105.38 103.71 104.80 1,208,844 +0.56(+0.54%)
Aug 16, 2012 100.69 104.78 100.40 104.24 2,194,171 +4.03(+4.02%)
Aug 15, 2012 99.36 100.50 99.09 100.21 802,099 +0.67(+0.67%)
Aug 14, 2012 101.04 101.34 99.32 99.54 911,169 -0.59(-0.59%)
Aug 13, 2012 100.91 101.75 99.55 100.13 1,001,712 -1.70(-1.67%)
Aug 10, 2012 101.00 101.98 99.87 101.83 1,254,209 +0.30(+0.30%)
Aug 09, 2012 102.34 103.14 101.30 101.53 1,004,165 -1.18(-1.15%)
Aug 08, 2012 101.81 102.98 101.54 102.71 1,353,766 +0.07(+0.07%)
Aug 07, 2012 99.39 104.00 98.81 102.64 3,456,506 +4.84(+4.95%)
Aug 06, 2012 95.98 98.63 94.84 97.80 1,551,566 +2.24(+2.34%)
Aug 03, 2012 95.15 96.38 95.01 95.56 1,473,900 +2.03(+2.17%)
Aug 02, 2012 94.04 95.98 92.56 93.53 1,804,480 -1.77(-1.86%)
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.