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

Wynn Macau (OP: WYNMY )

10.60 -0.03 (-0.26%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 (%)
Jan 31, 2024 7.240 7.550 7.240 7.510 61,351 -0.22(-2.85%)
Jan 30, 2024 7.600 7.730 7.600 7.730 40,180 -0.28(-3.49%)
Jan 29, 2024 8.010 8.020 7.930 8.010 81,203 -0.09(-1.11%)
Jan 26, 2024 8.080 8.110 8.080 8.100 26,269 +0.05(+0.68%)
Jan 25, 2024 8.040 8.230 8.030 8.045 13,375 +0.09(+1.19%)
Jan 24, 2024 7.960 7.980 7.910 7.950 36,870 +0.22(+2.85%)
Jan 23, 2024 7.720 7.760 7.640 7.730 168,984 +0.35(+4.67%)
Jan 22, 2024 7.420 7.420 7.380 7.385 92,853 -0.31(-3.97%)
Jan 19, 2024 7.330 7.690 7.330 7.690 25,729 +0.05(+0.65%)
Jan 18, 2024 7.560 7.640 7.560 7.640 31,993 +0.22(+2.96%)
Jan 17, 2024 7.360 7.450 7.350 7.420 105,170 -0.47(-5.96%)
Jan 16, 2024 7.970 7.970 7.890 7.890 11,391 -0.07(-0.82%)
Jan 12, 2024 8.020 8.020 7.955 7.955 5,346 +0.07(+0.82%)
Jan 11, 2024 7.890 7.900 7.860 7.890 12,804 -0.24(-2.95%)
Jan 10, 2024 8.055 8.130 7.990 8.130 28,683 -0.06(-0.79%)
Jan 09, 2024 8.210 8.220 8.195 8.195 18,444 -0.12(-1.50%)
Jan 08, 2024 8.150 8.320 8.150 8.320 19,405 +0.08(+0.91%)
Jan 05, 2024 8.290 8.290 8.240 8.245 18,313 +0.16(+1.99%)
Jan 04, 2024 8.100 8.170 8.080 8.084 26,019 -0.17(-2.07%)
Jan 03, 2024 8.220 8.290 8.180 8.255 27,538 -0.11(-1.35%)
Jan 02, 2024 8.350 8.368 8.340 8.368 8,711 +0.16(+1.92%)
Dec 29, 2023 8.165 8.210 8.150 8.210 27,982 +0.06(+0.74%)
Dec 28, 2023 7.840 8.170 7.840 8.150 15,335 +0.31(+3.89%)
Dec 27, 2023 7.793 7.880 7.790 7.845 23,147 -0.15(-1.81%)
Dec 26, 2023 8.009 8.070 7.990 7.990 1,906 +0.07(+0.88%)
Dec 22, 2023 7.930 8.000 7.920 7.920 7,055 -0.24(-2.94%)
Dec 21, 2023 8.175 8.200 8.160 8.160 4,480 +0.38(+4.88%)
Dec 20, 2023 7.940 7.940 7.780 7.780 16,212 +0.16(+2.10%)
Dec 19, 2023 7.600 7.620 7.470 7.620 27,153 +0.14(+1.87%)
Dec 18, 2023 7.612 7.612 7.480 7.480 10,377 -0.20(-2.60%)
Dec 15, 2023 7.700 7.700 7.665 7.680 8,338 -0.17(-2.17%)
Dec 14, 2023 7.760 7.870 7.500 7.850 48,832 +0.19(+2.48%)
Dec 13, 2023 7.500 7.660 7.480 7.660 12,950 -0.06(-0.78%)
Dec 12, 2023 7.670 7.722 7.670 7.720 12,422 +0.01(+0.13%)
Dec 11, 2023 7.740 7.750 7.630 7.710 25,201 +0.06(+0.78%)
Dec 08, 2023 7.710 7.710 7.610 7.650 76,462 +0.12(+1.59%)
Dec 07, 2023 7.550 7.565 7.520 7.530 20,338 -0.04(-0.53%)
Dec 06, 2023 7.620 7.620 7.530 7.570 11,370 +0.15(+2.02%)
Dec 05, 2023 7.380 7.420 7.360 7.420 36,237 -0.00(-0.03%)
Dec 04, 2023 7.450 7.490 7.260 7.422 2,679 +0.16(+2.23%)
Dec 01, 2023 7.310 7.310 7.250 7.260 4,380 +0.14(+1.97%)
Nov 30, 2023 7.140 7.175 7.120 7.120 4,470 -0.06(-0.90%)
Nov 29, 2023 7.205 7.340 7.070 7.185 4,883 -0.24(-3.17%)
Nov 28, 2023 7.450 7.600 7.420 7.420 22,438 -0.27(-3.51%)
Nov 27, 2023 7.830 7.850 7.690 7.690 2,912 -0.30(-3.75%)
Nov 24, 2023 7.800 7.990 7.800 7.990 594 +0.18(+2.30%)
Nov 22, 2023 7.850 7.850 7.730 7.810 856 -0.03(-0.38%)
Nov 21, 2023 8.150 8.150 7.840 7.840 26,557 -0.32(-3.92%)
Nov 20, 2023 7.910 8.160 7.910 8.160 12,021 +0.39(+5.02%)
Nov 17, 2023 7.860 7.860 7.760 7.770 25,834 -0.09(-1.15%)
Nov 16, 2023 7.640 7.860 7.640 7.860 4,578 -0.26(-3.20%)
Nov 15, 2023 7.990 8.120 7.900 8.120 1,112 +0.16(+2.01%)
Nov 14, 2023 7.920 8.000 7.920 7.960 7,021 +0.09(+1.14%)
Nov 13, 2023 7.820 7.930 7.790 7.870 3,701 +0.07(+0.83%)
Nov 10, 2023 7.828 8.000 7.755 7.805 16,413 -1.04(-11.81%)
Nov 09, 2023 8.850 8.850 8.850 8.850 372 -0.41(-4.44%)
Nov 08, 2023 9.261 9.261 9.261 9.261 48,296 +0.11(+1.21%)
Nov 07, 2023 9.120 9.180 9.110 9.150 56,329 -0.25(-2.66%)
Nov 06, 2023 9.230 9.400 9.230 9.400 9,389 +0.25(+2.73%)
Nov 03, 2023 9.190 9.310 8.990 9.150 10,163 +0.33(+3.74%)
Nov 02, 2023 8.820 8.835 8.820 8.820 11,697 -0.05(-0.56%)
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.