Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wynn Resorts (NQ: WYNN )

91.56 +1.20 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 90.94 93.48 90.78 91.56 2,615,148 +1.20(+1.33%)
Sep 21, 2023 92.50 92.56 90.20 90.36 2,359,034 -3.33(-3.55%)
Sep 20, 2023 94.85 95.41 93.47 93.69 1,061,331 -1.03(-1.09%)
Sep 19, 2023 96.76 97.28 94.06 94.72 2,036,895 -2.49(-2.56%)
Sep 18, 2023 97.04 98.44 96.84 97.21 1,268,339 +0.17(+0.18%)
Sep 15, 2023 98.27 99.46 96.59 97.04 3,658,671 -0.67(-0.69%)
Sep 14, 2023 96.42 97.87 95.42 97.71 2,066,510 +2.43(+2.55%)
Sep 13, 2023 94.74 95.66 94.59 95.28 1,260,785 -0.03(-0.03%)
Sep 12, 2023 95.48 97.16 94.98 95.31 1,292,724 -0.01(-0.01%)
Sep 11, 2023 95.26 95.94 93.87 95.32 1,068,689 +0.61(+0.64%)
Sep 08, 2023 95.00 95.73 94.40 94.71 1,466,700 +0.25(+0.26%)
Sep 07, 2023 94.55 94.85 91.87 94.46 3,111,313 -1.37(-1.43%)
Sep 06, 2023 96.65 97.24 95.49 95.83 1,896,077 -1.58(-1.62%)
Sep 05, 2023 100.46 100.46 96.37 97.41 3,084,616 -4.23(-4.16%)
Sep 01, 2023 101.92 102.79 100.67 101.64 1,946,876 +0.26(+0.26%)
Aug 31, 2023 100.06 102.11 99.33 101.38 2,924,096 +1.99(+2.00%)
Aug 30, 2023 97.61 99.96 97.52 99.39 1,262,875 +1.32(+1.35%)
Aug 29, 2023 96.32 98.48 96.30 98.07 1,083,003 +1.28(+1.32%)
Aug 28, 2023 96.11 96.85 95.90 96.79 1,209,791 +1.31(+1.37%)
Aug 25, 2023 95.62 96.32 94.45 95.48 1,706,445 -0.01(-0.01%)
Aug 24, 2023 96.13 97.45 95.41 95.49 1,493,521 -0.59(-0.61%)
Aug 23, 2023 94.50 96.50 93.88 96.08 1,297,611 +1.04(+1.09%)
Aug 22, 2023 95.20 95.98 93.89 95.04 2,547,008 +0.84(+0.89%)
Aug 21, 2023 94.00 94.59 92.72 94.20 2,025,798 +0.32(+0.34%)
Aug 18, 2023 93.62 94.80 93.00 93.88 1,806,148 -0.66(-0.70%)
Aug 17, 2023 94.80 95.74 94.01 94.54 1,814,998 -0.02(-0.02%)
Aug 16, 2023 95.24 96.00 94.02 94.56 2,652,419 -0.68(-0.71%)
Aug 15, 2023 98.52 98.53 94.87 95.24 3,230,489 -4.41(-4.42%)
Aug 14, 2023 99.75 100.26 98.99 99.65 1,975,698 -0.64(-0.64%)
Aug 11, 2023 103.72 103.72 99.35 100.28 3,156,740 -3.66(-3.52%)
Aug 10, 2023 102.80 106.38 102.48 103.94 4,181,791 +2.66(+2.63%)
Aug 09, 2023 104.64 104.64 100.93 101.28 3,403,411 -1.52(-1.47%)
Aug 08, 2023 102.90 103.64 102.21 102.80 1,621,051 -1.95(-1.87%)
Aug 07, 2023 105.08 105.37 103.94 104.75 1,654,731 +0.85(+0.82%)
Aug 04, 2023 106.30 106.53 103.78 103.91 1,944,640 -1.43(-1.35%)
Aug 03, 2023 103.97 106.57 101.86 105.33 1,618,548 +0.45(+0.43%)
Aug 02, 2023 107.54 107.54 104.17 104.88 1,911,224 -3.97(-3.65%)
Aug 01, 2023 108.51 109.90 107.86 108.85 2,706,449 +0.16(+0.15%)
Jul 31, 2023 108.71 109.25 108.09 108.69 1,363,701 +0.00(+0.00%)
Jul 28, 2023 109.05 109.33 107.80 108.69 1,665,931 +0.83(+0.77%)
Jul 27, 2023 109.73 110.80 107.44 107.86 2,002,620 -1.38(-1.26%)
Jul 26, 2023 108.92 109.90 107.83 109.24 1,006,161 +0.69(+0.63%)
Jul 25, 2023 108.21 108.96 106.92 108.55 1,273,277 +1.33(+1.24%)
Jul 24, 2023 106.72 108.58 105.78 107.23 1,599,834 +0.33(+0.31%)
Jul 21, 2023 107.48 109.01 105.84 106.90 1,603,226 +0.99(+0.93%)
Jul 20, 2023 106.06 108.30 105.57 105.91 1,782,892 -1.11(-1.03%)
Jul 19, 2023 108.51 108.74 106.38 107.02 1,261,211 -0.96(-0.89%)
Jul 18, 2023 107.12 108.19 106.66 107.97 1,360,541 +1.24(+1.16%)
Jul 17, 2023 108.26 108.38 106.15 106.74 1,669,927 -2.48(-2.27%)
Jul 14, 2023 109.56 109.79 108.30 109.22 1,459,531 -0.13(-0.12%)
Jul 13, 2023 109.46 111.95 109.21 109.35 2,277,181 +0.77(+0.71%)
Jul 12, 2023 108.51 109.60 108.17 108.58 1,777,334 +0.61(+0.56%)
Jul 11, 2023 107.81 108.78 106.83 107.97 1,765,344 +1.17(+1.09%)
Jul 10, 2023 101.06 106.85 101.06 106.81 2,584,172 +5.76(+5.70%)
Jul 07, 2023 99.52 101.54 99.39 101.05 1,867,370 +1.79(+1.80%)
Jul 06, 2023 99.77 100.25 97.10 99.27 2,733,973 -2.21(-2.18%)
Jul 05, 2023 105.12 105.57 101.14 101.48 3,310,809 -4.86(-4.57%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.