Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Macau (OP: WYNMY )

9.510 +0.144 (+1.54%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.080 8.156 8.010 8.080 13,026 +0.00(+0.00%)
Dec 30, 2021 7.740 8.130 7.740 8.080 25,941 +0.36(+4.72%)
Dec 29, 2021 7.650 7.812 7.650 7.715 24,783 -0.14(-1.84%)
Dec 28, 2021 7.700 7.942 7.700 7.860 29,286 -0.10(-1.26%)
Dec 27, 2021 7.790 8.044 7.790 7.960 26,983 +0.41(+5.43%)
Dec 23, 2021 7.210 7.570 7.210 7.550 37,189 +0.15(+2.03%)
Dec 22, 2021 7.300 7.430 7.270 7.400 37,370 +0.10(+1.37%)
Dec 21, 2021 7.410 7.410 7.030 7.300 100,040 +0.27(+3.91%)
Dec 20, 2021 7.045 7.170 6.824 7.025 58,065 -0.09(-1.33%)
Dec 17, 2021 7.010 7.130 6.950 7.120 74,761 -0.07(-0.97%)
Dec 16, 2021 7.070 7.360 7.070 7.190 44,959 +0.08(+1.13%)
Dec 15, 2021 7.200 7.200 7.060 7.110 32,661 -0.12(-1.66%)
Dec 14, 2021 7.370 7.370 7.090 7.230 157,785 -0.52(-6.71%)
Dec 13, 2021 7.810 7.870 7.680 7.750 28,295 -0.29(-3.61%)
Dec 10, 2021 7.880 8.390 7.880 8.040 24,815 -0.36(-4.29%)
Dec 09, 2021 8.420 8.500 8.380 8.400 17,451 -0.13(-1.52%)
Dec 08, 2021 8.500 8.600 8.470 8.530 44,364 +0.29(+3.52%)
Dec 07, 2021 8.110 8.430 8.110 8.240 103,240 +0.04(+0.49%)
Dec 06, 2021 7.990 8.270 7.700 8.200 121,143 +0.33(+4.19%)
Dec 03, 2021 8.010 8.020 7.870 7.870 40,239 -0.21(-2.60%)
Dec 02, 2021 8.040 8.090 7.970 8.080 133,307 +0.21(+2.67%)
Dec 01, 2021 8.290 8.290 7.870 7.870 141,000 -0.81(-9.28%)
Nov 30, 2021 8.810 8.880 8.510 8.675 184,533 -0.27(-3.07%)
Nov 29, 2021 9.390 9.390 8.930 8.950 47,140 -0.86(-8.77%)
Nov 26, 2021 9.630 9.810 9.570 9.810 39,196 -0.15(-1.51%)
Nov 24, 2021 9.660 10.04 9.660 9.960 14,352 +0.15(+1.53%)
Nov 23, 2021 10.20 10.20 9.740 9.810 25,447 +0.01(+0.05%)
Nov 22, 2021 9.800 9.840 9.660 9.805 30,483 +0.71(+7.87%)
Nov 19, 2021 9.470 9.470 8.876 9.090 12,790 +0.10(+1.11%)
Nov 18, 2021 9.020 9.050 8.910 8.990 49,795 -0.28(-3.02%)
Nov 17, 2021 9.660 9.660 9.170 9.270 23,690 -0.04(-0.43%)
Nov 16, 2021 9.270 9.330 9.220 9.310 45,249 +0.32(+3.56%)
Nov 15, 2021 8.840 8.990 8.830 8.990 45,363 +0.09(+1.01%)
Nov 12, 2021 8.900 8.900 8.815 8.900 17,541 -0.17(-1.87%)
Nov 11, 2021 8.541 9.110 8.541 9.070 46,778 +0.27(+3.07%)
Nov 10, 2021 8.900 8.740 8.800 33,052 -0.10(-1.12%)
Nov 09, 2021 8.710 8.940 8.710 8.900 49,067 -0.20(-2.20%)
Nov 08, 2021 9.115 9.640 9.060 9.100 17,627 +0.16(+1.79%)
Nov 05, 2021 8.980 9.010 8.870 8.940 38,403 +0.31(+3.59%)
Nov 04, 2021 9.010 9.010 8.600 8.630 64,010 -0.15(-1.71%)
Nov 03, 2021 8.730 8.870 8.730 8.780 23,463 +0.07(+0.80%)
Nov 02, 2021 8.700 8.770 8.630 8.710 40,280 -0.42(-4.60%)
Nov 01, 2021 8.980 9.140 8.910 9.130 65,981 +0.22(+2.47%)
Oct 29, 2021 9.070 9.070 8.880 8.910 20,382 -0.27(-2.94%)
Oct 28, 2021 9.060 9.220 9.050 9.180 60,060 -0.06(-0.65%)
Oct 27, 2021 9.270 9.310 9.230 9.240 26,128 +0.00(+0.00%)
Oct 26, 2021 9.208 9.240 46,341 +0.09(+0.98%)
Oct 25, 2021 9.110 9.160 9.062 9.150 43,247 -0.03(-0.27%)
Oct 22, 2021 9.150 9.250 9.110 9.175 23,208 +0.07(+0.71%)
Oct 21, 2021 9.150 9.150 9.050 9.110 52,632 -0.15(-1.62%)
Oct 20, 2021 9.410 9.430 9.230 9.260 36,885 +0.18(+1.98%)
Oct 19, 2021 9.000 9.199 8.975 9.080 171,772 +0.10(+1.11%)
Oct 18, 2021 8.990 9.000 8.800 8.980 44,812 +0.46(+5.40%)
Oct 15, 2021 8.560 8.580 8.520 8.520 33,127 -0.12(-1.39%)
Oct 14, 2021 8.675 8.675 8.580 8.640 52,936 -0.08(-0.92%)
Oct 13, 2021 8.710 8.720 8.580 8.720 27,479 +0.10(+1.16%)
Oct 12, 2021 8.500 8.700 8.500 8.620 115,155 +0.38(+4.61%)
Oct 11, 2021 8.185 8.320 8.160 8.240 84,940 -0.15(-1.79%)
Oct 08, 2021 8.380 8.410 8.320 8.390 17,566 +0.01(+0.12%)
Oct 07, 2021 8.260 8.460 8.260 8.380 54,076 +0.12(+1.45%)
Oct 06, 2021 8.270 8.370 8.150 8.260 70,110 +0.15(+1.85%)
Oct 05, 2021 8.050 8.180 8.050 8.110 98,574 -0.08(-0.98%)
Oct 04, 2021 8.260 8.330 8.070 8.190 46,979 -0.26(-3.08%)
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.