Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Macau (OP: WYNMY )

8.885 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 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 (%)
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%)
Oct 01, 2021 8.420 8.450 8.260 8.450 84,032 +0.11(+1.32%)
Sep 30, 2021 8.050 8.400 8.050 8.340 59,798 +0.12(+1.46%)
Sep 29, 2021 8.280 8.320 8.220 8.220 38,509 +0.09(+1.11%)
Sep 28, 2021 8.110 8.180 8.020 8.130 145,785 +0.09(+1.12%)
Sep 27, 2021 7.800 8.040 7.800 8.040 109,768 +0.02(+0.25%)
Sep 24, 2021 8.200 8.260 7.920 8.020 134,328 -0.23(-2.79%)
Sep 23, 2021 8.110 8.250 8.110 8.250 67,360 +0.25(+3.12%)
Sep 22, 2021 7.850 8.080 7.850 8.000 120,055 +0.15(+1.91%)
Sep 21, 2021 7.940 7.970 7.800 7.850 261,008 +0.23(+3.02%)
Sep 20, 2021 7.650 7.650 7.500 7.620 185,627 -0.29(-3.67%)
Sep 17, 2021 7.860 7.950 7.800 7.910 142,156 -0.07(-0.88%)
Sep 16, 2021 7.990 8.230 7.750 7.980 177,351 -0.29(-3.51%)
Sep 15, 2021 8.100 8.560 7.950 8.270 190,976 -2.38(-22.35%)
Sep 14, 2021 11.47 11.47 10.50 10.65 161,399 -1.13(-9.59%)
Sep 13, 2021 11.62 11.82 11.61 11.78 79,721 -0.19(-1.59%)
Sep 10, 2021 12.03 12.09 11.86 11.97 29,431 -0.33(-2.68%)
Sep 09, 2021 12.36 12.39 12.26 12.30 51,247 -0.07(-0.57%)
Sep 08, 2021 12.46 12.55 12.23 12.37 77,484 +0.03(+0.24%)
Sep 07, 2021 12.10 12.35 11.65 12.34 63,231 +0.71(+6.06%)
Sep 03, 2021 11.91 11.91 11.34 11.63 37,502 -0.22(-1.90%)
Sep 02, 2021 11.84 11.98 11.79 11.86 55,902 +0.14(+1.19%)
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.