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 (%)
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%)
Nov 01, 2023 8.670 8.870 8.670 8.870 30,988 +0.12(+1.37%)
Oct 31, 2023 8.740 8.750 8.740 8.750 426 -0.20(-2.24%)
Oct 30, 2023 8.940 8.955 8.920 8.950 1,690 +0.19(+2.17%)
Oct 27, 2023 8.790 8.820 8.760 8.760 4,642 -0.12(-1.35%)
Oct 26, 2023 8.900 8.905 8.830 8.880 6,655 -0.09(-1.00%)
Oct 25, 2023 8.960 9.000 8.950 8.970 4,493 +0.02(+0.22%)
Oct 24, 2023 8.850 9.020 8.850 8.950 15,135 +0.03(+0.34%)
Oct 23, 2023 8.780 8.920 8.780 8.920 11,513 +0.16(+1.83%)
Oct 20, 2023 8.760 8.760 8.760 8.760 434 +0.11(+1.21%)
Oct 19, 2023 8.720 8.720 8.630 8.655 2,402 -0.10(-1.09%)
Oct 18, 2023 8.920 8.920 8.735 8.750 16,928 -0.27(-2.99%)
Oct 17, 2023 8.975 9.020 8.975 9.020 7,153 -0.14(-1.53%)
Oct 16, 2023 8.935 9.160 8.935 9.160 3,115 -0.23(-2.45%)
Oct 12, 2023 9.390 193 -0.15(-1.60%)
Oct 11, 2023 9.668 9.668 9.543 9.543 1,688 +0.07(+0.77%)
Oct 10, 2023 9.400 9.470 9.370 9.470 3,184 +0.23(+2.49%)
Oct 09, 2023 9.240 9.240 9.240 9.240 194 -0.07(-0.75%)
Oct 06, 2023 9.290 9.310 9.256 9.310 10,986 +0.29(+3.27%)
Oct 05, 2023 8.930 9.015 8.930 9.015 11,573 -0.25(-2.69%)
Oct 04, 2023 9.190 9.264 9.190 9.264 2,143 -0.17(-1.76%)
Oct 03, 2023 9.485 9.514 9.430 9.430 4,426 -0.01(-0.11%)
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.