Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Wynn Resorts (NQ:WYNN)

111.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	110.71	111.62	109.96	111.38	1,605,790	-0.44(-0.39%)
Aug 13, 2025	112.29	112.41	109.81	111.82	1,539,425	-0.67(-0.60%)
Aug 12, 2025	109.44	112.57	108.87	112.49	1,515,671	+3.86(+3.55%)
Aug 11, 2025	106.11	108.70	106.02	108.63	1,917,149	+2.22(+2.09%)
Aug 08, 2025	104.00	107.75	102.24	106.41	4,212,598	-0.82(-0.76%)
Aug 07, 2025	107.62	108.30	105.51	107.23	2,023,604	+0.02(+0.02%)
Aug 06, 2025	107.30	108.26	106.82	107.21	949,976	-0.51(-0.47%)
Aug 05, 2025	107.61	108.21	106.13	107.72	2,255,498	+0.67(+0.63%)
Aug 04, 2025	109.04	109.33	106.46	107.05	1,459,876	-0.88(-0.82%)
Aug 01, 2025	110.00	110.71	106.11	107.93	1,651,297	-1.10(-1.01%)
Jul 31, 2025	109.09	109.56	107.96	109.03	3,582,634	-0.50(-0.46%)
Jul 30, 2025	109.53	111.00	108.60	109.53	1,438,920	+0.15(+0.14%)
Jul 29, 2025	111.50	112.10	108.50	109.38	1,463,189	-1.89(-1.70%)
Jul 28, 2025	109.67	111.44	109.12	111.27	1,427,720	+1.83(+1.67%)
Jul 25, 2025	108.39	110.00	106.78	109.44	1,463,601	+0.99(+0.91%)
Jul 24, 2025	108.65	110.90	108.31	108.45	2,554,702	+0.81(+0.75%)
Jul 23, 2025	108.00	108.95	107.03	107.64	1,392,550	-0.07(-0.06%)
Jul 22, 2025	107.05	107.89	106.28	107.71	1,294,077	+1.35(+1.27%)
Jul 21, 2025	107.20	107.26	105.01	106.36	1,764,314	-0.41(-0.38%)
Jul 18, 2025	109.61	109.69	106.57	106.77	2,055,884	-2.67(-2.44%)
Jul 17, 2025	110.12	110.34	108.83	109.44	1,125,196	-0.41(-0.37%)
Jul 16, 2025	111.08	111.77	109.67	109.85	1,241,101	-1.15(-1.04%)
Jul 15, 2025	111.50	111.71	110.01	111.00	1,681,719	-0.01(-0.01%)
Jul 14, 2025	110.58	111.06	109.03	111.01	1,557,408	-0.16(-0.14%)
Jul 11, 2025	111.07	112.04	110.57	111.17	1,207,879	-0.76(-0.68%)
Jul 10, 2025	110.14	112.36	109.56	111.93	2,032,206	+1.85(+1.68%)
Jul 09, 2025	109.30	110.36	107.83	110.08	1,841,673	-0.38(-0.34%)
Jul 08, 2025	109.37	111.57	109.16	110.46	2,147,994	+1.79(+1.65%)
Jul 07, 2025	105.15	109.04	104.94	108.67	2,894,670	+3.04(+2.88%)
Jul 03, 2025	104.44	106.73	104.08	105.63	1,407,270	+0.95(+0.91%)
Jul 02, 2025	102.28	104.95	101.18	104.68	2,318,837	+2.72(+2.67%)
Jul 01, 2025	96.86	102.48	96.86	101.96	5,341,168	+8.29(+8.85%)
Jun 30, 2025	94.56	94.67	92.75	93.67	1,730,861	-1.01(-1.07%)
Jun 27, 2025	92.67	94.73	92.44	94.68	2,640,932	+2.04(+2.20%)
Jun 26, 2025	92.86	93.65	91.52	92.64	1,605,854	+0.73(+0.79%)
Jun 25, 2025	91.01	92.91	90.97	91.91	1,774,360	+0.94(+1.03%)
Jun 24, 2025	90.69	91.48	89.85	90.97	1,765,915	+1.27(+1.42%)
Jun 23, 2025	88.61	89.95	87.36	89.70	1,861,908	+1.21(+1.37%)
Jun 20, 2025	87.90	88.85	87.11	88.49	2,841,661	+1.58(+1.82%)
Jun 18, 2025	86.89	88.25	86.53	86.91	1,256,957	-0.37(-0.42%)
Jun 17, 2025	88.18	88.33	86.78	87.28	1,325,093	-1.32(-1.49%)
Jun 16, 2025	86.00	89.10	85.96	88.60	2,522,685	+4.42(+5.25%)
Jun 13, 2025	85.14	85.63	83.45	84.18	2,025,090	-2.89(-3.32%)
Jun 12, 2025	86.18	87.30	85.44	87.07	1,360,966	-0.45(-0.51%)
Jun 11, 2025	87.62	88.17	86.57	87.52	2,010,568	+0.85(+0.98%)
Jun 10, 2025	85.06	87.10	85.06	86.67	1,609,630	+1.97(+2.33%)
Jun 09, 2025	84.01	85.08	84.01	84.70	2,134,179	+1.40(+1.68%)
Jun 06, 2025	84.66	84.66	82.64	83.30	3,151,921	+0.06(+0.07%)
Jun 05, 2025	86.32	86.31	82.63	83.24	3,423,516	-2.90(-3.37%)
Jun 04, 2025	87.39	87.70	85.73	86.14	1,951,562	-1.61(-1.83%)
Jun 03, 2025	87.55	88.22	85.49	87.75	2,925,263	-0.05(-0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Wynn Resorts (NQ:WYNN)

Historical Prices