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 (%)
Oct 31, 2016 94.66 95.05 93.42 94.55 1,341,583 +0.37(+0.39%)
Oct 28, 2016 94.29 95.55 93.75 94.18 2,079,828 +0.00(+0.00%)
Oct 27, 2016 97.05 97.05 93.12 94.18 1,850,770 -1.57(-1.64%)
Oct 26, 2016 95.23 97.55 95.23 95.75 1,803,015 +0.18(+0.19%)
Oct 25, 2016 96.65 96.67 95.15 95.57 1,172,767 -1.23(-1.27%)
Oct 24, 2016 96.82 97.89 96.40 96.80 1,500,116 +1.53(+1.61%)
Oct 21, 2016 95.50 96.23 94.50 95.27 1,927,743 -0.73(-0.76%)
Oct 20, 2016 95.14 97.24 95.01 96.00 1,497,795 +0.48(+0.50%)
Oct 19, 2016 92.79 95.94 92.79 95.52 1,852,291 +2.54(+2.73%)
Oct 18, 2016 94.49 94.88 92.57 92.98 1,183,293 -0.12(-0.13%)
Oct 17, 2016 91.23 94.14 91.06 93.10 1,887,896 -0.27(-0.29%)
Oct 14, 2016 95.67 96.34 91.91 93.37 2,885,527 -1.58(-1.66%)
Oct 13, 2016 95.75 95.79 92.82 94.95 3,060,255 -1.48(-1.53%)
Oct 12, 2016 97.33 97.91 96.00 96.43 2,034,356 -1.27(-1.30%)
Oct 11, 2016 99.83 101.06 97.38 97.70 2,791,450 -0.97(-0.98%)
Oct 10, 2016 97.19 99.49 97.01 98.67 1,813,484 +1.66(+1.71%)
Oct 07, 2016 97.63 97.99 96.14 97.01 2,166,200 -0.73(-0.75%)
Oct 06, 2016 97.50 98.60 97.10 97.74 1,968,582 -0.20(-0.20%)
Oct 05, 2016 96.32 98.37 95.88 97.94 2,699,876 +1.56(+1.62%)
Oct 04, 2016 99.27 99.59 96.16 96.38 3,288,148 -2.90(-2.92%)
Oct 03, 2016 100.29 101.25 98.93 99.28 4,232,880 +1.86(+1.91%)
Sep 30, 2016 98.14 98.45 94.80 97.42 6,734,100 -3.17(-3.15%)
Sep 29, 2016 101.17 103.63 100.00 100.59 2,857,155 -1.07(-1.05%)
Sep 28, 2016 101.56 101.75 98.50 101.66 3,047,236 +0.92(+0.91%)
Sep 27, 2016 100.14 102.11 99.77 100.74 3,776,677 -0.07(-0.07%)
Sep 26, 2016 101.55 101.67 99.66 100.81 2,622,541 -1.33(-1.30%)
Sep 23, 2016 101.08 102.55 98.38 102.14 5,126,297 -0.15(-0.15%)
Sep 22, 2016 103.51 104.08 101.72 102.29 3,839,646 -0.71(-0.69%)
Sep 21, 2016 104.09 105.22 101.51 103.00 4,015,050 -0.49(-0.47%)
Sep 20, 2016 103.73 104.82 102.42 103.49 2,818,128 -0.47(-0.45%)
Sep 19, 2016 108.28 108.32 103.45 103.96 4,272,989 -4.61(-4.25%)
Sep 16, 2016 108.65 109.27 106.72 108.57 3,835,578 -0.11(-0.10%)
Sep 15, 2016 106.88 109.50 104.73 108.68 5,710,571 +1.43(+1.33%)
Sep 14, 2016 104.50 107.68 103.26 107.25 4,912,036 +3.54(+3.41%)
Sep 13, 2016 103.06 104.79 102.20 103.71 4,456,506 -0.30(-0.29%)
Sep 12, 2016 97.57 104.07 97.08 104.01 7,001,141 +5.60(+5.69%)
Sep 09, 2016 96.37 98.50 95.23 98.41 6,349,210 +2.63(+2.75%)
Sep 08, 2016 95.94 96.71 95.02 95.78 2,793,400 +1.43(+1.52%)
Sep 07, 2016 93.49 95.24 93.25 94.35 2,616,950 +1.56(+1.68%)
Sep 06, 2016 92.96 93.88 91.82 92.79 2,029,869 +0.41(+0.44%)
Sep 02, 2016 93.80 92.38 92.38 92.38 3,025,400 -0.79(-0.85%)
Sep 01, 2016 93.58 95.26 93.00 93.17 6,804,182 +3.85(+4.31%)
Aug 31, 2016 89.27 90.95 88.50 89.32 2,147,174 -0.83(-0.92%)
Aug 30, 2016 90.86 91.81 89.64 90.15 2,159,419 -0.57(-0.63%)
Aug 29, 2016 89.35 91.80 89.30 90.72 2,150,993 +0.87(+0.97%)
Aug 26, 2016 90.69 91.30 88.87 89.85 3,116,401 -0.66(-0.73%)
Aug 25, 2016 91.62 92.46 90.06 90.51 2,757,696 -0.30(-0.33%)
Aug 24, 2016 96.01 96.48 90.35 90.81 6,067,114 -5.58(-5.79%)
Aug 23, 2016 98.02 98.90 96.25 96.39 2,775,833 -0.71(-0.73%)
Aug 22, 2016 97.69 97.70 96.12 97.10 2,698,737 -0.28(-0.29%)
Aug 19, 2016 98.79 99.00 95.94 97.38 3,887,688 -2.30(-2.31%)
Aug 18, 2016 100.95 101.38 98.25 99.68 3,053,881 -1.65(-1.63%)
Aug 17, 2016 101.88 102.10 100.87 101.33 2,032,812 -0.09(-0.09%)
Aug 16, 2016 104.06 104.06 100.62 101.42 3,012,876 -2.32(-2.24%)
Aug 15, 2016 100.98 104.44 100.15 103.74 3,662,493 +3.99(+4.00%)
Aug 12, 2016 99.50 100.88 99.23 99.75 3,005,389 -2.91(-2.83%)
Aug 11, 2016 100.20 103.78 100.01 102.66 3,365,156 +3.07(+3.08%)
Aug 10, 2016 100.40 100.78 98.81 99.59 1,295,924 -0.60(-0.60%)
Aug 09, 2016 99.96 101.20 99.06 100.19 1,674,605 +0.14(+0.14%)
Aug 08, 2016 97.66 100.27 97.57 100.05 1,972,746 +2.54(+2.60%)
Aug 05, 2016 98.93 99.31 97.37 97.51 1,808,059 -0.74(-0.75%)
Aug 04, 2016 98.02 98.83 96.33 98.25 2,042,826 +0.59(+0.60%)
Aug 03, 2016 96.03 98.11 95.50 97.66 1,497,553 +0.74(+0.76%)
Aug 02, 2016 97.56 97.85 96.05 96.92 1,946,944 -1.01(-1.03%)
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.