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

Wynn Macau (OP: WYNMY )

8.880 -0.400 (-4.31%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 6.750 6.800 6.650 6.800 9,298 -0.04(-0.51%)
Jun 29, 2022 7.046 7.046 6.780 6.835 22,997 -0.25(-3.46%)
Jun 28, 2022 7.190 7.215 7.040 7.080 33,367 +0.89(+14.38%)
Jun 27, 2022 6.045 6.200 6.045 6.190 26,457 +0.29(+4.92%)
Jun 24, 2022 5.860 5.920 5.800 5.900 23,208 +0.47(+8.66%)
Jun 23, 2022 5.540 5.540 5.380 5.430 7,206 -0.16(-2.78%)
Jun 22, 2022 5.552 5.585 5.480 5.585 2,128 +0.07(+1.27%)
Jun 21, 2022 5.550 5.610 5.380 5.515 9,820 -0.10(-1.78%)
Jun 17, 2022 5.660 5.660 5.535 5.615 4,250 +0.02(+0.27%)
Jun 16, 2022 5.720 5.720 5.600 5.600 1,579 -0.21(-3.61%)
Jun 15, 2022 5.810 5.810 5.800 5.810 5,600 +0.10(+1.75%)
Jun 14, 2022 5.750 5.785 5.710 5.710 5,875 +0.08(+1.51%)
Jun 13, 2022 5.780 5.780 5.625 5.625 10,995 -0.46(-7.48%)
Jun 10, 2022 6.090 6.100 6.010 6.080 9,322 -0.11(-1.78%)
Jun 09, 2022 6.320 6.320 6.140 6.190 15,273 -0.16(-2.52%)
Jun 08, 2022 6.370 6.410 6.330 6.350 11,396 +0.23(+3.76%)
Jun 07, 2022 6.040 6.120 6.030 6.120 7,921 +0.12(+2.00%)
Jun 06, 2022 6.050 6.120 5.980 6.000 6,775 +0.24(+4.17%)
Jun 03, 2022 5.800 5.830 5.750 5.760 7,929 -0.09(-1.54%)
Jun 02, 2022 5.810 5.850 5.730 5.850 4,881 +0.10(+1.74%)
Jun 01, 2022 5.830 5.830 5.700 5.750 7,398 -0.02(-0.35%)
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%)
May 02, 2022 6.140 6.170 5.891 6.170 3,495 +0.03(+0.49%)
Apr 29, 2022 6.210 6.290 6.140 6.140 15,886 +0.14(+2.33%)
Apr 28, 2022 5.990 6.030 5.900 6.000 21,073 +0.06(+1.01%)
Apr 27, 2022 6.010 6.040 5.900 5.940 32,471 +0.17(+2.95%)
Apr 26, 2022 5.760 6.000 5.720 5.770 5,860 -0.05(-0.86%)
Apr 25, 2022 5.900 5.900 5.760 5.820 24,448 -0.25(-4.04%)
Apr 22, 2022 6.200 6.200 6.030 6.065 8,275 -0.06(-1.06%)
Apr 21, 2022 6.280 6.290 6.130 6.130 99,907 -0.74(-10.77%)
Apr 20, 2022 6.870 6.870 6.790 6.870 2,534 +0.12(+1.85%)
Apr 19, 2022 6.590 6.780 6.585 6.745 10,707 +0.03(+0.52%)
Apr 18, 2022 6.710 6.810 6.670 6.710 12,429 -0.11(-1.61%)
Apr 14, 2022 6.800 6.820 6.780 6.820 2,173 +0.19(+2.79%)
Apr 13, 2022 6.570 6.635 6.570 6.635 10,497 +0.02(+0.38%)
Apr 12, 2022 6.650 6.720 6.610 6.610 9,684 +0.24(+3.77%)
Apr 11, 2022 6.690 6.690 6.340 6.370 24,071 -0.36(-5.35%)
Apr 08, 2022 6.680 6.820 6.680 6.730 7,476 -0.04(-0.59%)
Apr 07, 2022 6.810 6.860 6.700 6.770 9,910 -0.33(-4.65%)
Apr 06, 2022 7.180 7.180 7.000 7.100 14,233 -0.12(-1.66%)
Apr 05, 2022 7.360 7.360 7.200 7.220 21,631 -0.25(-3.35%)
Apr 04, 2022 7.280 7.510 7.280 7.470 24,816 +0.12(+1.70%)
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.