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

Wynn Macau (OP: WYNMY )

9.885 UNCHANGED
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 (%)
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%)
Jan 02, 2024 8.350 8.368 8.340 8.368 8,711 +0.16(+1.92%)
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%)
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.