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 28, 2022 8.450 8.500 8.320 8.470 26,018 -0.52(-5.78%)
Feb 25, 2022 8.990 8.990 8.838 8.990 15,228 +0.22(+2.52%)
Feb 24, 2022 8.616 8.800 8.580 8.769 31,979 -0.46(-4.99%)
Feb 23, 2022 9.320 9.360 9.230 9.230 10,699 -0.07(-0.81%)
Feb 22, 2022 9.340 9.390 9.270 9.305 17,739 -0.50(-5.05%)
Feb 18, 2022 9.800 0 +0.11(+1.14%)
Feb 17, 2022 9.840 9.850 9.690 9.690 12,880 +0.08(+0.83%)
Feb 16, 2022 9.570 9.750 9.570 9.610 19,043 +0.30(+3.22%)
Feb 15, 2022 9.200 9.310 9.200 9.310 19,292 +0.06(+0.65%)
Feb 14, 2022 9.090 9.320 9.090 9.250 26,337 -0.28(-2.94%)
Feb 11, 2022 9.630 9.740 9.510 9.530 20,726 -0.14(-1.45%)
Feb 10, 2022 9.680 9.736 9.590 9.670 12,288 +0.04(+0.47%)
Feb 09, 2022 9.600 9.625 9.410 9.625 5,263 +0.26(+2.72%)
Feb 08, 2022 9.400 9.430 9.360 9.370 2,322 +0.37(+4.06%)
Feb 07, 2022 9.000 9.050 8.980 9.004 13,829 -0.04(-0.40%)
Feb 04, 2022 9.040 9.040 9.010 9.040 913 -0.04(-0.44%)
Feb 03, 2022 9.130 9.080 14,389 -0.10(-1.09%)
Feb 02, 2022 9.061 9.250 9.000 9.180 13,006 +0.00(+0.00%)
Feb 01, 2022 9.110 9.220 9.110 9.180 12,858 +0.14(+1.60%)
Jan 31, 2022 9.270 9.270 8.960 9.035 17,166 +0.12(+1.29%)
Jan 28, 2022 8.965 8.970 8.872 8.920 6,214 +0.04(+0.45%)
Jan 27, 2022 8.910 8.980 8.870 8.880 17,006 -0.14(-1.61%)
Jan 26, 2022 9.140 9.350 9.000 9.025 24,703 -0.29(-3.06%)
Jan 25, 2022 9.165 9.310 9.150 9.310 13,193 +0.07(+0.76%)
Jan 24, 2022 9.182 9.500 9.050 9.240 24,593 -0.26(-2.74%)
Jan 21, 2022 9.750 9.750 9.440 9.500 47,756 -0.01(-0.11%)
Jan 20, 2022 9.570 9.640 9.450 9.510 20,878 +0.15(+1.57%)
Jan 19, 2022 9.130 9.660 9.130 9.363 29,255 -0.05(-0.50%)
Jan 18, 2022 9.550 9.550 9.290 9.410 49,319 -0.09(-0.95%)
Jan 14, 2022 9.500 0 +1.51(+18.90%)
Jan 13, 2022 8.000 8.040 7.950 7.990 5,828 -0.29(-3.50%)
Jan 12, 2022 8.230 8.310 8.180 8.280 21,874 +0.08(+0.98%)
Jan 11, 2022 8.060 8.210 8.010 8.200 38,593 +0.31(+3.93%)
Jan 10, 2022 7.950 7.980 7.890 7.890 39,400 -0.12(-1.50%)
Jan 07, 2022 8.050 8.070 7.980 8.010 35,408 -0.05(-0.62%)
Jan 06, 2022 8.000 8.100 8.000 8.060 43,101 +0.13(+1.64%)
Jan 05, 2022 8.010 8.100 7.920 7.930 13,450 -0.55(-6.49%)
Jan 04, 2022 8.860 8.860 8.480 8.480 88,262 +0.08(+0.89%)
Jan 03, 2022 8.350 8.420 8.240 8.405 31,051 +0.32(+4.02%)
Dec 31, 2021 8.080 8.156 8.010 8.080 13,026 +0.00(+0.00%)
Dec 30, 2021 7.740 8.130 7.740 8.080 25,941 +0.36(+4.72%)
Dec 29, 2021 7.650 7.812 7.650 7.715 24,783 -0.14(-1.84%)
Dec 28, 2021 7.700 7.942 7.700 7.860 29,286 -0.10(-1.26%)
Dec 27, 2021 7.790 8.044 7.790 7.960 26,983 +0.41(+5.43%)
Dec 23, 2021 7.210 7.570 7.210 7.550 37,189 +0.15(+2.03%)
Dec 22, 2021 7.300 7.430 7.270 7.400 37,370 +0.10(+1.37%)
Dec 21, 2021 7.410 7.410 7.030 7.300 100,040 +0.27(+3.91%)
Dec 20, 2021 7.045 7.170 6.824 7.025 58,065 -0.09(-1.33%)
Dec 17, 2021 7.010 7.130 6.950 7.120 74,761 -0.07(-0.97%)
Dec 16, 2021 7.070 7.360 7.070 7.190 44,959 +0.08(+1.13%)
Dec 15, 2021 7.200 7.200 7.060 7.110 32,661 -0.12(-1.66%)
Dec 14, 2021 7.370 7.370 7.090 7.230 157,785 -0.52(-6.71%)
Dec 13, 2021 7.810 7.870 7.680 7.750 28,295 -0.29(-3.61%)
Dec 10, 2021 7.880 8.390 7.880 8.040 24,815 -0.36(-4.29%)
Dec 09, 2021 8.420 8.500 8.380 8.400 17,451 -0.13(-1.52%)
Dec 08, 2021 8.500 8.600 8.470 8.530 44,364 +0.29(+3.52%)
Dec 07, 2021 8.110 8.430 8.110 8.240 103,240 +0.04(+0.49%)
Dec 06, 2021 7.990 8.270 7.700 8.200 121,143 +0.33(+4.19%)
Dec 03, 2021 8.010 8.020 7.870 7.870 40,239 -0.21(-2.60%)
Dec 02, 2021 8.040 8.090 7.970 8.080 133,307 +0.21(+2.67%)
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.