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

Wynn Macau (OP: WYNMY )

10.06 -0.19 (-1.83%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 22, 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 22, 2024 10.12 10.12 10.06 10.06 18,121 -0.19(-1.83%)
May 21, 2024 10.29 10.29 10.24 10.25 16,518 -0.25(-2.38%)
May 20, 2024 10.50 10.53 10.50 10.50 5,910 -0.10(-0.96%)
May 17, 2024 10.58 10.75 10.58 10.60 2,869 -0.03(-0.26%)
May 16, 2024 10.62 10.63 10.61 10.63 3,401 +0.18(+1.76%)
May 15, 2024 10.44 10.47 10.44 10.45 2,287 +0.02(+0.20%)
May 14, 2024 10.40 10.43 10.38 10.43 12,281 -0.34(-3.16%)
May 13, 2024 10.74 10.79 10.72 10.77 9,631 +0.57(+5.54%)
May 10, 2024 9.900 10.20 9.900 10.20 2,735 -0.10(-0.97%)
May 09, 2024 10.25 10.37 10.23 10.30 34,558 +0.42(+4.25%)
May 08, 2024 9.810 9.880 9.810 9.880 27,014 +0.11(+1.13%)
May 07, 2024 9.740 9.770 9.740 9.770 9,818 -0.08(-0.76%)
May 06, 2024 9.845 9.845 9.845 9.845 1,450 -0.15(-1.52%)
May 03, 2024 9.880 9.997 9.870 9.997 51,535 +0.31(+3.17%)
May 02, 2024 9.620 9.710 9.570 9.690 82,712 +0.44(+4.73%)
May 01, 2024 9.300 9.300 9.180 9.252 13,582 +0.09(+1.00%)
Apr 30, 2024 9.250 9.250 9.160 9.160 12,563 -0.45(-4.68%)
Apr 29, 2024 9.620 9.620 9.596 9.610 761 +0.02(+0.21%)
Apr 26, 2024 9.577 9.590 9.565 9.590 2,488 +0.14(+1.54%)
Apr 25, 2024 9.400 9.460 9.400 9.445 6,965 -0.04(-0.37%)
Apr 24, 2024 9.435 9.480 9.435 9.480 4,112 +0.03(+0.32%)
Apr 23, 2024 9.484 9.508 9.410 9.450 15,027 +0.08(+0.85%)
Apr 22, 2024 9.300 9.370 9.300 9.370 12,413 +0.25(+2.74%)
Apr 19, 2024 9.130 9.170 9.120 9.120 6,661 -0.21(-2.25%)
Apr 18, 2024 9.320 9.340 9.320 9.330 1,839 +0.07(+0.76%)
Apr 17, 2024 9.260 9.290 9.240 9.260 15,331 -0.19(-2.01%)
Apr 16, 2024 9.400 9.450 9.390 9.450 13,929 -0.20(-2.07%)
Apr 15, 2024 9.760 9.760 9.650 9.650 5,306 -0.31(-3.11%)
Apr 12, 2024 10.00 10.02 9.810 9.960 6,485 +0.01(+0.10%)
Apr 11, 2024 9.950 9.950 9.930 9.950 1,975 +0.08(+0.81%)
Apr 10, 2024 9.890 9.900 9.837 9.870 10,459 -0.00(-0.03%)
Apr 09, 2024 9.915 9.950 9.873 9.873 5,813 -0.14(-1.42%)
Apr 08, 2024 10.18 10.18 9.970 10.02 17,122 +0.50(+5.20%)
Apr 05, 2024 9.525 9.560 9.490 9.520 10,178 +0.18(+1.93%)
Apr 04, 2024 9.430 9.470 9.335 9.340 20,282 -0.09(-0.95%)
Apr 03, 2024 9.410 9.490 9.410 9.430 2,165 +0.05(+0.53%)
Apr 02, 2024 9.330 9.440 9.320 9.380 36,804 +0.31(+3.42%)
Apr 01, 2024 9.020 9.100 8.950 9.070 160,900 +0.18(+2.00%)
Mar 28, 2024 8.905 8.935 8.862 8.893 4,868 +0.09(+0.99%)
Mar 27, 2024 8.805 8.805 8.805 8.805 660 -0.16(-1.73%)
Mar 26, 2024 8.980 8.980 8.940 8.960 13,606 +0.02(+0.17%)
Mar 25, 2024 8.980 8.980 8.940 8.945 5,344 -0.00(-0.06%)
Mar 22, 2024 8.940 8.953 8.890 8.950 4,634 +0.10(+1.13%)
Mar 21, 2024 8.920 8.940 8.800 8.850 4,409 +0.24(+2.76%)
Mar 20, 2024 8.612 8.612 8.612 8.612 153 +0.09(+1.02%)
Mar 19, 2024 8.505 8.525 8.505 8.525 651 -0.05(-0.64%)
Mar 18, 2024 8.580 8.610 8.580 8.580 6,899 -0.08(-0.98%)
Mar 15, 2024 8.665 8.665 8.665 8.665 460 -0.11(-1.20%)
Mar 14, 2024 8.810 8.825 8.770 8.770 6,681 +0.05(+0.63%)
Mar 13, 2024 8.680 8.715 8.680 8.715 1,462 +0.07(+0.87%)
Mar 12, 2024 8.650 8.672 8.630 8.640 16,262 +0.28(+3.29%)
Mar 11, 2024 8.000 8.365 8.000 8.365 19,268 +0.22(+2.76%)
Mar 08, 2024 8.050 8.140 8.050 8.140 7,130 -0.01(-0.18%)
Mar 07, 2024 8.130 8.155 8.100 8.155 9,287 +0.04(+0.43%)
Mar 06, 2024 7.960 8.135 7.960 8.120 3,712 +0.16(+2.01%)
Mar 05, 2024 7.915 7.960 7.870 7.960 16,006 -0.05(-0.62%)
Mar 04, 2024 8.050 8.130 7.990 8.010 22,469 -0.25(-3.03%)
Mar 01, 2024 8.270 8.330 8.220 8.260 53,961 -0.18(-2.08%)
Feb 29, 2024 8.465 8.540 8.360 8.435 2,505 +0.19(+2.25%)
Feb 28, 2024 8.380 8.380 8.250 8.250 6,715 -0.44(-5.01%)
Feb 27, 2024 8.550 8.704 8.550 8.685 14,191 -0.04(-0.46%)
Feb 26, 2024 8.845 8.845 8.725 8.725 575 -0.16(-1.75%)
Feb 23, 2024 8.990 8.990 8.825 8.880 9,900 +0.03(+0.29%)
Feb 22, 2024 8.820 8.950 8.810 8.854 34,696 +0.04(+0.50%)
Feb 21, 2024 8.838 8.838 8.780 8.810 6,260 -0.06(-0.63%)
Feb 20, 2024 8.900 8.948 8.820 8.866 25,709 -0.27(-2.94%)
Feb 16, 2024 9.135 9.500 9.135 9.135 18,877 +0.07(+0.83%)
Feb 15, 2024 9.070 9.070 9.050 9.060 9,342 +0.02(+0.22%)
Feb 14, 2024 9.390 9.390 9.000 9.040 9,057 +0.28(+3.20%)
Feb 13, 2024 8.805 8.807 8.740 8.760 1,402 -0.19(-2.12%)
Feb 12, 2024 8.850 8.960 8.850 8.950 1,962 +0.23(+2.70%)
Feb 09, 2024 8.780 8.780 8.700 8.715 36,708 +0.02(+0.17%)
Feb 08, 2024 8.490 8.740 8.490 8.700 48,181 +0.35(+4.25%)
Feb 07, 2024 8.330 8.400 8.330 8.345 29,283 -0.08(-1.01%)
Feb 06, 2024 8.320 8.450 8.281 8.430 2,528 +0.33(+4.07%)
Feb 05, 2024 8.070 8.130 8.011 8.100 61,678 +0.16(+2.02%)
Feb 02, 2024 7.890 7.940 7.850 7.940 33,344 +0.06(+0.76%)
Feb 01, 2024 7.860 7.880 7.810 7.880 33,583 +0.37(+4.93%)
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%)
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.