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

Wynn Macau (OP: WYNMY )

8.885 -0.034 (-0.38%)
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 (%)
Feb 29, 2016 11.61 11.75 11.49 11.75 5,473 +0.11(+0.95%)
Feb 26, 2016 11.58 11.75 11.41 11.64 13,747 +0.36(+3.17%)
Feb 25, 2016 10.91 11.39 10.91 11.28 10,682 +0.03(+0.29%)
Feb 24, 2016 11.19 11.30 10.90 11.25 55,780 -0.30(-2.60%)
Feb 23, 2016 11.45 11.56 11.30 11.55 8,941 +0.00(+0.00%)
Feb 22, 2016 11.14 11.55 11.14 11.55 15,217 +0.56(+5.10%)
Feb 19, 2016 10.98 11.07 10.98 10.99 22,319 -0.53(-4.60%)
Feb 18, 2016 11.21 11.52 11.21 11.52 24,279 +0.22(+1.95%)
Feb 17, 2016 11.01 11.30 11.01 11.30 28,132 +0.18(+1.62%)
Feb 16, 2016 10.94 11.19 10.85 11.12 32,084 +0.65(+6.21%)
Feb 12, 2016 10.47 10.47 10.47 0 +1.05(+11.15%)
Feb 11, 2016 9.300 9.500 9.290 9.420 47,940 -0.01(-0.11%)
Feb 10, 2016 9.790 9.790 9.400 9.430 8,447 +0.23(+2.56%)
Feb 09, 2016 9.290 9.320 9.104 9.195 21,967 -0.11(-1.13%)
Feb 08, 2016 9.700 9.700 9.290 9.300 51,627 -0.49(-5.01%)
Feb 05, 2016 9.900 10.18 9.700 9.790 16,363 -0.13(-1.31%)
Feb 04, 2016 9.901 10.20 9.900 9.920 56,969 -0.17(-1.68%)
Feb 03, 2016 10.05 10.09 9.750 10.09 34,526 -0.01(-0.10%)
Feb 02, 2016 10.29 10.30 10.05 10.10 64,666 -0.45(-4.27%)
Feb 01, 2016 10.49 10.60 10.29 10.55 66,038 -0.22(-2.04%)
Jan 29, 2016 10.74 10.77 10.61 10.77 21,208 +0.54(+5.23%)
Jan 28, 2016 10.26 10.48 10.20 10.23 73,617 +0.45(+4.55%)
Jan 27, 2016 9.900 10.07 9.790 9.790 52,634 -0.02(-0.20%)
Jan 26, 2016 9.750 9.850 9.640 9.810 66,888 +0.16(+1.61%)
Jan 25, 2016 9.600 9.860 9.600 9.655 160,433 +0.09(+0.99%)
Jan 22, 2016 9.210 9.600 9.210 9.560 37,826 +0.58(+6.46%)
Jan 21, 2016 8.890 9.060 8.890 8.980 105,711 -0.09(-0.99%)
Jan 20, 2016 9.220 9.220 8.840 9.070 99,253 -0.54(-5.62%)
Jan 19, 2016 9.758 9.760 9.470 9.610 84,078 +0.08(+0.84%)
Jan 15, 2016 9.530 9.530 9.530 0 +0.11(+1.17%)
Jan 14, 2016 9.400 9.470 9.230 9.420 61,081 -0.08(-0.84%)
Jan 13, 2016 9.640 9.720 9.420 9.500 27,045 -0.28(-2.81%)
Jan 12, 2016 9.740 9.820 9.590 9.775 61,441 -0.05(-0.51%)
Jan 11, 2016 9.710 9.880 9.710 9.825 65,429 -0.12(-1.16%)
Jan 08, 2016 10.21 10.31 9.940 9.940 18,760 -0.22(-2.17%)
Jan 07, 2016 10.46 10.46 10.16 10.16 50,871 -0.62(-5.80%)
Jan 06, 2016 10.94 10.96 10.73 10.79 22,221 -0.71(-6.14%)
Jan 05, 2016 11.40 11.55 11.28 11.49 66,591 +0.04(+0.35%)
Jan 04, 2016 11.47 11.47 11.27 11.45 64,381 -0.28(-2.39%)
Dec 31, 2015 11.73 11.73 11.73 0 +0.19(+1.65%)
Dec 30, 2015 11.53 11.70 11.53 11.54 100,627 -0.21(-1.79%)
Dec 29, 2015 11.82 11.87 11.74 11.75 50,766 +0.06(+0.51%)
Dec 28, 2015 11.75 11.75 11.53 11.69 37,535 -0.11(-0.90%)
Dec 24, 2015 11.80 11.80 11.80 0 -0.05(-0.46%)
Dec 23, 2015 11.63 11.85 11.63 11.85 110,979 +0.30(+2.60%)
Dec 22, 2015 11.42 11.60 11.30 11.55 93,257 +0.07(+0.61%)
Dec 21, 2015 11.44 11.59 11.34 11.48 35,880 -0.17(-1.44%)
Dec 18, 2015 11.73 11.74 11.51 11.65 24,217 -0.20(-1.70%)
Dec 17, 2015 11.83 12.00 11.69 11.85 97,910 -0.13(-1.09%)
Dec 16, 2015 11.73 11.98 11.73 11.98 33,530 +0.34(+2.92%)
Dec 15, 2015 11.49 11.81 11.49 11.64 110,767 +0.11(+0.95%)
Dec 14, 2015 11.71 11.71 11.45 11.53 32,019 -0.15(-1.28%)
Dec 11, 2015 11.84 11.84 11.67 11.68 37,816 -0.23(-1.93%)
Dec 10, 2015 12.05 12.15 11.91 11.91 51,892 -0.62(-4.95%)
Dec 09, 2015 12.07 12.84 12.03 12.53 110,525 +0.96(+8.30%)
Dec 08, 2015 11.59 11.75 11.56 11.57 32,306 -0.49(-4.10%)
Dec 07, 2015 12.23 12.23 12.03 12.06 43,313 -0.19(-1.51%)
Dec 04, 2015 12.16 12.39 12.16 12.25 36,086 +0.05(+0.41%)
Dec 03, 2015 12.51 12.51 12.16 12.20 23,913 -0.60(-4.69%)
Dec 02, 2015 12.80 13.08 12.70 12.80 101,402 -0.02(-0.16%)
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.