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 )

95.88 -0.72 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 12.11 12.27 12.09 12.23 174,149 +0.12(+0.97%)
May 29, 2003 12.14 12.15 12.00 12.11 121,642 +0.08(+0.65%)
May 28, 2003 12.11 12.14 12.01 12.03 156,133 -0.03(-0.21%)
May 27, 2003 12.05 12.21 11.95 12.06 210,488 -0.05(-0.38%)
May 23, 2003 11.88 12.18 11.79 12.11 658,718 -0.22(-1.79%)
May 22, 2003 12.15 12.34 12.09 12.33 261,455 +0.10(+0.85%)
May 21, 2003 12.37 12.37 11.96 12.22 288,863 -0.12(-0.95%)
May 20, 2003 12.31 12.37 12.22 12.34 467,170 +0.03(+0.26%)
May 19, 2003 12.28 12.41 12.24 12.31 337,366 -0.04(-0.32%)
May 16, 2003 11.64 12.40 11.55 12.35 893,535 +0.68(+5.85%)
May 15, 2003 11.63 11.67 11.39 11.66 408,196 +0.04(+0.34%)
May 14, 2003 11.32 11.64 11.12 11.62 257,759 +0.32(+2.87%)
May 13, 2003 11.25 11.30 11.12 11.30 284,397 +0.06(+0.58%)
May 12, 2003 10.98 11.40 10.96 11.24 388,333 +0.26(+2.37%)
May 09, 2003 11.21 11.37 10.88 10.98 259,922 -0.20(-1.80%)
May 08, 2003 11.43 11.45 11.11 11.18 503,200 -0.22(-1.93%)
May 07, 2003 11.36 11.43 11.29 11.40 281,472 -0.01(-0.12%)
May 06, 2003 11.17 11.49 11.16 11.41 302,413 +0.21(+1.85%)
May 05, 2003 11.17 11.20 11.11 11.20 150,898 +0.06(+0.58%)
May 02, 2003 11.09 11.15 11.00 11.14 266,382 -0.01(-0.06%)
May 01, 2003 11.04 11.23 10.64 11.14 263,302 +0.10(+0.94%)
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%)
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.