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

Wynn Macau (OP: WYNMY )

9.885 -0.177 (-1.76%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 23, 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 (%)
Dec 30, 2022 11.06 11.15 11.06 11.07 2,519 -0.09(-0.76%)
Dec 29, 2022 11.02 11.22 11.01 11.16 7,956 +0.27(+2.48%)
Dec 28, 2022 11.20 11.24 10.81 10.89 23,563 -0.27(-2.42%)
Dec 27, 2022 10.60 11.16 10.60 11.16 62,682 +0.56(+5.30%)
Dec 23, 2022 10.60 10.60 10.60 10.60 256 -0.10(-0.95%)
Dec 22, 2022 10.50 10.88 10.50 10.70 18,109 +0.21(+2.00%)
Dec 21, 2022 10.58 10.70 10.49 10.49 10,052 +0.08(+0.77%)
Dec 20, 2022 10.16 10.50 10.16 10.41 94,083 -0.02(-0.19%)
Dec 19, 2022 11.17 11.17 10.26 10.43 20,691 -1.20(-10.32%)
Dec 16, 2022 11.60 11.70 11.60 11.63 7,640 +0.23(+2.02%)
Dec 15, 2022 11.65 11.83 11.38 11.40 14,155 -0.25(-2.15%)
Dec 14, 2022 11.62 11.73 11.57 11.65 29,301 -0.41(-3.40%)
Dec 13, 2022 12.18 12.24 11.89 12.06 7,901 +0.50(+4.33%)
Dec 12, 2022 11.55 11.61 11.41 11.56 6,491 +0.22(+1.94%)
Dec 09, 2022 12.08 12.20 11.34 11.34 234,137 -0.97(-7.88%)
Dec 08, 2022 12.35 12.49 12.10 12.31 60,535 +2.31(+23.10%)
Dec 07, 2022 10.32 10.32 9.900 10.00 79,166 -0.60(-5.66%)
Dec 06, 2022 10.23 10.66 10.23 10.60 61,456 +0.72(+7.29%)
Dec 05, 2022 9.750 10.15 9.750 9.880 96,672 +0.86(+9.53%)
Dec 02, 2022 8.530 9.050 8.400 9.020 325,240 +0.70(+8.35%)
Dec 01, 2022 8.100 8.420 8.100 8.325 115,558 +0.62(+8.12%)
Nov 30, 2022 7.410 7.850 7.410 7.700 66,931 +0.42(+5.84%)
Nov 29, 2022 7.220 7.380 7.220 7.275 27,930 +0.64(+9.56%)
Nov 28, 2022 6.500 6.650 6.500 6.640 76,089 +1.05(+18.78%)
Nov 25, 2022 5.620 5.650 5.500 5.590 16,411 -0.09(-1.67%)
Nov 23, 2022 5.620 5.760 5.620 5.685 2,094 -0.07(-1.13%)
Nov 22, 2022 5.520 5.820 5.520 5.750 24,140 -0.25(-4.17%)
Nov 21, 2022 5.860 6.020 5.800 6.000 47,709 -0.32(-5.06%)
Nov 18, 2022 6.190 6.420 6.140 6.320 24,644 -0.06(-0.94%)
Nov 17, 2022 6.020 6.410 6.020 6.380 29,777 +0.18(+2.90%)
Nov 16, 2022 6.290 6.310 6.178 6.200 17,150 -0.08(-1.27%)
Nov 15, 2022 6.340 6.480 6.280 6.280 17,650 +0.48(+8.28%)
Nov 14, 2022 5.510 5.930 5.510 5.800 72,792 -0.10(-1.69%)
Nov 11, 2022 5.660 5.920 5.560 5.900 124,923 +0.41(+7.47%)
Nov 10, 2022 5.170 5.570 5.170 5.490 44,405 +0.39(+7.65%)
Nov 09, 2022 5.010 5.170 4.920 5.100 54,399 -0.14(-2.67%)
Nov 08, 2022 5.140 5.290 5.110 5.240 102,039 +0.13(+2.54%)
Nov 07, 2022 5.120 5.140 4.990 5.110 62,336 +0.07(+1.39%)
Nov 04, 2022 5.000 5.090 4.925 5.040 97,957 +0.33(+7.01%)
Nov 03, 2022 4.490 4.740 4.490 4.710 131,471 -0.11(-2.28%)
Nov 02, 2022 4.970 4.970 4.820 4.820 21,469 +0.37(+8.31%)
Nov 01, 2022 4.460 4.570 4.400 4.450 88,150 +0.30(+7.23%)
Oct 31, 2022 4.020 4.220 4.005 4.150 95,241 +0.10(+2.47%)
Oct 28, 2022 3.960 4.050 3.840 4.050 309,427 -0.12(-2.88%)
Oct 27, 2022 4.190 4.270 4.170 4.170 194,341 -0.18(-4.14%)
Oct 26, 2022 4.220 4.430 4.220 4.350 118,917 +0.22(+5.33%)
Oct 25, 2022 4.030 4.130 4.020 4.130 122,944 +0.07(+1.72%)
Oct 24, 2022 4.000 4.100 3.860 4.060 133,951 -0.48(-10.65%)
Oct 21, 2022 4.420 4.610 4.400 4.544 50,032 -0.22(-4.54%)
Oct 20, 2022 4.720 4.850 4.630 4.760 105,825 +0.01(+0.32%)
Oct 19, 2022 4.930 4.930 4.680 4.745 54,835 -0.31(-6.23%)
Oct 18, 2022 5.215 5.260 5.060 5.060 21,827 -0.39(-7.16%)
Oct 17, 2022 5.320 5.470 5.320 5.450 15,586 +0.03(+0.55%)
Oct 14, 2022 5.420 5.510 5.380 5.420 45,622 -0.26(-4.53%)
Oct 13, 2022 5.550 5.730 5.441 5.677 34,326 -0.30(-4.94%)
Oct 12, 2022 6.000 6.000 5.890 5.972 52,935 -0.23(-3.76%)
Oct 11, 2022 6.230 6.280 6.120 6.205 38,780 -0.33(-5.05%)
Oct 10, 2022 6.500 6.550 6.430 6.535 22,328 -0.48(-6.91%)
Oct 07, 2022 6.910 7.050 6.900 7.020 76,612 +0.01(+0.14%)
Oct 06, 2022 6.850 7.010 6.850 7.010 70,100 +0.16(+2.34%)
Oct 05, 2022 6.860 6.860 6.640 6.850 26,019 +0.18(+2.70%)
Oct 04, 2022 6.330 6.670 6.330 6.670 110,233 +0.41(+6.55%)
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.