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 (%)
May 31, 2022 5.730 5.850 5.730 5.770 11,716 +0.36(+6.75%)
May 27, 2022 5.400 5.405 5.380 5.405 4,528 +0.00(+0.09%)
May 26, 2022 5.250 5.400 5.250 5.400 16,894 +0.11(+2.08%)
May 25, 2022 5.220 5.290 5.220 5.290 2,526 +0.07(+1.34%)
May 24, 2022 5.260 5.420 5.150 5.220 26,853 -0.20(-3.69%)
May 23, 2022 5.410 5.485 5.410 5.420 6,762 -0.08(-1.45%)
May 20, 2022 5.614 5.614 5.450 5.500 4,251 +0.00(+0.00%)
May 19, 2022 5.475 5.500 5.450 5.500 9,325 -0.04(-0.72%)
May 18, 2022 5.585 5.630 5.540 5.540 8,380 -0.21(-3.57%)
May 17, 2022 5.800 5.800 5.670 5.745 11,901 +0.04(+0.79%)
May 16, 2022 5.740 5.743 5.700 5.700 10,028 -0.25(-4.28%)
May 13, 2022 5.700 5.955 5.700 5.955 31,921 +0.44(+7.98%)
May 12, 2022 5.490 5.610 5.480 5.515 21,676 -0.12(-2.22%)
May 11, 2022 5.770 5.770 5.640 5.640 12,075 +0.09(+1.62%)
May 10, 2022 5.620 5.620 5.500 5.550 19,724 -0.04(-0.72%)
May 09, 2022 5.790 5.790 5.590 5.590 38,188 -0.22(-3.79%)
May 06, 2022 5.800 5.890 5.800 5.810 5,558 -0.23(-3.81%)
May 05, 2022 6.100 6.100 6.000 6.040 7,876 -0.31(-4.88%)
May 04, 2022 6.290 6.350 6.210 6.350 8,671 -0.01(-0.16%)
May 03, 2022 6.360 6.410 6.360 6.360 7,738 +0.19(+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.