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, 2019 122.87 123.18 119.35 121.34 1,543,421 -2.38(-1.92%)
Oct 30, 2019 120.27 124.40 118.75 123.72 2,753,915 +3.50(+2.91%)
Oct 29, 2019 120.14 121.79 119.49 120.22 1,235,852 -2.78(-2.26%)
Oct 28, 2019 121.70 123.43 121.41 123.00 1,433,702 +2.15(+1.78%)
Oct 25, 2019 116.55 121.04 116.55 120.85 1,628,000 +3.74(+3.19%)
Oct 24, 2019 116.89 119.16 115.75 117.11 1,078,240 +1.25(+1.08%)
Oct 23, 2019 115.17 116.95 114.00 115.86 883,097 +0.16(+0.14%)
Oct 22, 2019 117.56 117.88 115.08 115.70 991,278 -1.17(-1.00%)
Oct 21, 2019 114.25 117.03 114.19 116.87 1,356,297 +3.35(+2.95%)
Oct 18, 2019 113.81 115.06 113.09 113.52 1,188,000 -0.53(-0.46%)
Oct 17, 2019 114.74 114.83 113.39 114.05 1,858,548 +0.22(+0.19%)
Oct 16, 2019 113.47 115.75 113.43 113.83 1,478,504 -1.05(-0.91%)
Oct 15, 2019 112.55 116.22 111.66 114.88 1,700,573 +2.56(+2.28%)
Oct 14, 2019 112.56 112.88 110.89 112.32 1,079,044 -0.46(-0.41%)
Oct 11, 2019 107.98 114.15 107.76 112.78 3,206,200 +6.72(+6.34%)
Oct 10, 2019 104.42 108.30 103.60 106.06 1,721,062 +1.64(+1.57%)
Oct 09, 2019 104.08 105.00 103.03 104.42 1,565,261 +1.85(+1.80%)
Oct 08, 2019 105.64 106.07 102.44 102.57 2,502,649 -4.45(-4.16%)
Oct 07, 2019 107.69 107.85 104.37 107.02 2,448,204 -1.89(-1.74%)
Oct 04, 2019 110.03 110.03 107.20 108.91 1,675,400 -0.95(-0.86%)
Oct 03, 2019 110.81 111.00 107.36 109.86 1,515,967 -1.33(-1.20%)
Oct 02, 2019 109.34 111.76 108.16 111.19 1,957,081 +1.27(+1.16%)
Oct 01, 2019 108.91 112.02 108.72 109.92 1,637,901 +1.20(+1.10%)
Sep 30, 2019 109.00 109.63 108.00 108.72 1,517,314 +0.47(+0.44%)
Sep 27, 2019 111.27 113.48 107.50 108.25 2,479,000 -2.10(-1.91%)
Sep 26, 2019 110.50 111.88 109.56 110.35 1,768,375 -0.75(-0.68%)
Sep 25, 2019 109.37 111.54 108.10 111.10 1,528,224 +1.74(+1.59%)
Sep 24, 2019 111.81 112.95 109.17 109.36 3,317,478 +1.25(+1.16%)
Sep 23, 2019 107.14 109.00 106.75 108.11 2,106,367 -0.64(-0.59%)
Sep 20, 2019 111.57 112.48 108.35 108.75 1,934,400 -2.73(-2.45%)
Sep 19, 2019 113.00 113.75 110.62 111.48 2,157,936 -1.42(-1.26%)
Sep 18, 2019 113.80 114.63 111.67 112.90 1,883,239 -1.03(-0.90%)
Sep 17, 2019 114.96 115.20 112.60 113.93 3,444,975 -2.67(-2.29%)
Sep 16, 2019 115.54 117.30 115.12 116.60 1,455,022 -0.86(-0.73%)
Sep 13, 2019 118.54 120.23 117.19 117.46 1,700,700 +0.38(+0.32%)
Sep 12, 2019 114.66 119.68 114.08 117.08 2,728,935 +2.76(+2.41%)
Sep 11, 2019 117.56 117.99 112.42 114.32 2,551,617 -2.57(-2.20%)
Sep 10, 2019 114.49 116.90 113.81 116.89 1,557,511 +2.24(+1.95%)
Sep 09, 2019 112.17 115.63 112.17 114.65 2,058,874 +3.21(+2.88%)
Sep 06, 2019 111.37 112.43 109.51 111.44 1,930,000 +0.11(+0.10%)
Sep 05, 2019 110.91 112.68 110.39 111.33 1,858,170 +2.41(+2.21%)
Sep 04, 2019 109.05 109.94 107.30 108.92 2,063,163 +3.53(+3.35%)
Sep 03, 2019 106.56 107.22 104.26 105.39 2,392,574 -4.76(-4.32%)
Aug 30, 2019 107.40 110.83 106.66 110.15 2,685,500 +3.83(+3.60%)
Aug 29, 2019 107.01 107.91 105.46 106.32 5,536,723 +1.00(+0.95%)
Aug 28, 2019 103.87 105.80 103.00 105.32 3,766,321 +1.17(+1.12%)
Aug 27, 2019 106.68 106.68 103.91 104.15 1,982,504 -1.26(-1.20%)
Aug 26, 2019 107.03 107.43 104.88 105.41 1,670,285 +0.08(+0.08%)
Aug 23, 2019 108.98 109.50 103.70 105.33 2,702,800 -4.80(-4.36%)
Aug 22, 2019 114.00 114.95 110.04 110.13 1,642,724 -3.43(-3.02%)
Aug 21, 2019 115.50 115.78 112.75 113.56 1,707,623 -0.45(-0.39%)
Aug 20, 2019 111.75 114.73 110.67 114.01 1,698,462 +1.60(+1.42%)
Aug 19, 2019 109.70 113.33 109.49 112.41 3,181,885 +6.86(+6.50%)
Aug 16, 2019 104.17 106.13 103.50 105.55 2,171,300 +3.05(+2.98%)
Aug 15, 2019 104.75 105.62 102.03 102.50 1,978,956 -1.83(-1.75%)
Aug 14, 2019 106.43 107.33 103.54 104.33 2,689,059 -4.60(-4.22%)
Aug 13, 2019 106.55 113.26 106.55 108.93 2,619,930 +1.87(+1.75%)
Aug 12, 2019 107.51 108.18 106.55 107.06 2,183,370 -1.85(-1.70%)
Aug 09, 2019 110.37 110.89 106.55 108.91 1,597,700 -2.60(-2.33%)
Aug 08, 2019 110.92 112.50 109.63 111.51 1,579,746 +1.61(+1.46%)
Aug 07, 2019 108.16 111.13 105.20 109.90 3,354,393 -1.97(-1.76%)
Aug 06, 2019 112.24 114.34 109.46 111.87 3,486,484 +0.77(+0.69%)
Aug 05, 2019 114.57 115.15 110.26 111.10 3,576,715 -8.60(-7.18%)
Aug 02, 2019 121.25 123.27 118.25 119.70 2,428,000 -3.22(-2.62%)
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.