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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

96.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.32 11.32 10.94 11.04 153,054 -0.16(-1.39%)
Apr 29, 2003 11.14 11.31 11.09 11.20 105,321 -0.08(-0.75%)
Apr 28, 2003 11.01 11.30 10.91 11.28 326,433 +0.23(+2.06%)
Apr 25, 2003 10.72 11.30 10.65 11.05 124,876 +0.27(+2.53%)
Apr 24, 2003 10.96 10.98 10.65 10.78 96,236 -0.21(-1.89%)
Apr 23, 2003 10.06 11.11 10.06 10.99 604,364 +0.91(+9.02%)
Apr 22, 2003 10.33 10.33 9.553 10.08 364,466 -0.06(-0.64%)
Apr 21, 2003 10.39 10.39 9.962 10.14 321,660 -0.25(-2.44%)
Apr 17, 2003 10.47 10.53 10.26 10.40 146,741 -0.06(-0.62%)
Apr 16, 2003 10.65 10.65 10.37 10.46 149,974 -0.12(-1.17%)
Apr 15, 2003 10.48 10.66 10.33 10.59 144,123 +0.10(+0.93%)
Apr 14, 2003 10.45 10.59 10.31 10.49 120,872 -0.05(-0.43%)
Apr 11, 2003 10.48 10.53 10.24 10.53 129,803 +0.07(+0.62%)
Apr 10, 2003 10.83 10.83 10.39 10.47 247,135 -0.27(-2.48%)
Apr 09, 2003 10.58 11.22 10.55 10.74 356,151 +0.18(+1.72%)
Apr 08, 2003 10.25 10.58 10.15 10.55 197,708 +0.25(+2.39%)
Apr 07, 2003 9.969 10.32 9.956 10.31 202,327 +0.34(+3.46%)
Apr 04, 2003 9.748 10.00 9.735 9.962 82,532 +0.32(+3.30%)
Apr 03, 2003 9.742 9.774 9.586 9.644 926,795 -0.10(-1.07%)
Apr 02, 2003 9.755 9.943 9.690 9.748 177,998 +0.06(+0.67%)
Apr 01, 2003 9.904 10.00 9.534 9.683 265,920 -0.32(-3.18%)
Mar 31, 2003 9.748 10.07 9.690 10.00 251,138 +0.23(+2.39%)
Mar 28, 2003 9.482 9.904 9.449 9.768 100,855 +0.27(+2.80%)
Mar 27, 2003 9.787 9.787 9.319 9.502 199,463 -0.24(-2.46%)
Mar 26, 2003 9.677 9.982 9.677 9.742 99,469 -0.26(-2.60%)
Mar 25, 2003 9.313 10.07 9.307 10.00 231,275 +0.71(+7.62%)
Mar 24, 2003 9.404 9.404 9.164 9.294 208,024 -0.17(-1.78%)
Mar 21, 2003 9.255 9.475 9.157 9.462 551,550 +0.24(+2.61%)
Mar 20, 2003 9.196 9.281 9.157 9.222 77,643 +0.05(+0.57%)
Mar 19, 2003 9.209 9.222 9.157 9.170 37,108 -0.01(-0.14%)
Mar 18, 2003 9.066 9.222 9.066 9.183 157,011 +0.01(+0.14%)
Mar 17, 2003 9.209 9.216 8.995 9.170 184,736 +0.04(+0.49%)
Mar 14, 2003 9.092 9.222 9.092 9.125 297,368 -0.01(-0.14%)
Mar 13, 2003 9.008 9.177 9.001 9.138 63,131 +0.16(+1.74%)
Mar 12, 2003 9.164 9.183 8.975 8.982 231,275 -0.17(-1.84%)
Mar 11, 2003 9.268 9.268 9.105 9.150 143,815 -0.05(-0.50%)
Mar 10, 2003 9.190 9.287 9.144 9.196 41,112 +0.00(+0.00%)
Mar 07, 2003 9.099 9.222 9.060 9.196 64,054 +0.10(+1.14%)
Mar 06, 2003 9.001 9.125 8.995 9.092 44,961 +0.05(+0.57%)
Mar 05, 2003 9.190 9.190 8.995 9.040 70,060 -0.08(-0.93%)
Mar 04, 2003 9.170 9.183 9.060 9.125 398,187 -0.02(-0.21%)
Mar 03, 2003 9.157 9.313 9.066 9.144 382,481 -0.09(-0.98%)
Feb 28, 2003 9.092 9.281 8.995 9.235 65,748 +0.18(+1.94%)
Feb 27, 2003 9.092 9.125 8.995 9.060 56,202 +0.00(+0.00%)
Feb 26, 2003 9.222 9.222 8.969 9.060 73,293 -0.15(-1.62%)
Feb 25, 2003 9.125 9.248 8.949 9.209 186,467 +0.12(+1.29%)
Feb 24, 2003 9.209 9.242 9.079 9.092 62,669 -0.04(-0.43%)
Feb 21, 2003 9.209 9.319 9.047 9.131 110,094 +0.00(+0.00%)
Feb 20, 2003 9.190 9.345 9.092 9.131 72,061 -0.15(-1.61%)
Feb 19, 2003 9.345 9.410 9.066 9.281 143,969 -0.10(-1.11%)
Feb 18, 2003 9.319 9.410 9.131 9.384 140,274 +0.08(+0.84%)
Feb 14, 2003 9.066 9.410 9.001 9.307 94,234 +0.23(+2.50%)
Feb 13, 2003 9.118 9.203 9.060 9.079 165,988 +0.03(+0.29%)
Feb 12, 2003 9.294 9.294 9.053 9.053 293,328 -0.24(-2.59%)
Feb 11, 2003 8.956 9.443 8.904 9.294 355,843 +0.39(+4.38%)
Feb 10, 2003 9.131 9.183 8.897 8.904 84,072 -0.16(-1.72%)
Feb 07, 2003 9.352 9.456 8.956 9.060 199,401 -0.29(-3.13%)
Feb 06, 2003 8.936 9.514 8.832 9.352 170,299 +0.55(+6.27%)
Feb 05, 2003 8.832 8.904 8.703 8.800 92,694 -0.02(-0.22%)
Feb 04, 2003 8.767 8.826 8.670 8.819 187,545 -0.04(-0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.