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

Wynn Macau (OP: WYNMY )

8.850 -0.069 (-0.77%)
Streaming Delayed Price Updated: 2:23 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 (%)
Apr 30, 2012 31.94 31.99 31.86 31.86 2,017 +0.95(+3.07%)
Apr 27, 2012 31.10 31.10 30.91 30.91 4,500 -0.24(-0.77%)
Apr 26, 2012 30.85 31.15 30.83 31.15 2,766 +0.84(+2.77%)
Apr 25, 2012 30.30 30.47 30.30 30.31 3,490 +0.42(+1.41%)
Apr 24, 2012 29.90 29.95 29.89 29.89 1,362 +0.09(+0.30%)
Apr 23, 2012 29.76 29.80 29.75 29.80 3,018 -0.80(-2.61%)
Apr 20, 2012 30.77 30.77 30.51 30.60 5,195 +0.31(+1.02%)
Apr 19, 2012 30.48 30.48 30.16 30.29 7,800 +0.28(+0.93%)
Apr 18, 2012 29.90 30.09 29.66 30.01 9,449 +1.19(+4.13%)
Apr 17, 2012 28.54 28.84 28.52 28.82 983 +0.22(+0.77%)
Apr 16, 2012 28.73 28.78 28.60 28.60 2,690 +0.40(+1.42%)
Apr 13, 2012 28.36 28.36 28.16 28.20 6,329 -0.71(-2.46%)
Apr 12, 2012 28.63 28.92 28.63 28.91 4,470 +0.93(+3.32%)
Apr 11, 2012 27.96 28.03 27.96 27.98 3,500 +0.63(+2.30%)
Apr 10, 2012 27.78 27.83 27.35 27.35 1,741 -0.84(-2.98%)
Apr 09, 2012 28.35 28.35 28.19 28.19 1,100 -0.38(-1.33%)
Apr 05, 2012 28.50 28.57 28.50 28.57 2,500 +0.07(+0.25%)
Apr 04, 2012 28.83 28.83 28.50 28.50 1,909 -0.40(-1.38%)
Apr 03, 2012 28.90 29.00 28.84 28.90 3,000 -0.40(-1.37%)
Apr 02, 2012 29.06 29.38 29.06 29.30 6,600 +0.20(+0.69%)
Mar 30, 2012 29.12 29.12 29.00 29.10 1,612 -0.05(-0.17%)
Mar 29, 2012 29.65 29.65 29.00 29.15 6,410 -0.40(-1.35%)
Mar 28, 2012 29.83 29.83 29.50 29.55 4,620 -0.55(-1.83%)
Mar 27, 2012 30.28 30.28 30.10 30.10 400 +0.10(+0.33%)
Mar 26, 2012 30.00 30.00 30.00 30.00 300 +0.94(+3.23%)
Mar 23, 2012 29.05 29.09 28.96 29.06 3,305 +0.05(+0.17%)
Mar 22, 2012 29.18 29.18 28.95 29.01 6,900 +0.46(+1.61%)
Mar 21, 2012 28.65 28.65 28.55 28.55 3,233 -0.37(-1.28%)
Mar 20, 2012 28.92 28.92 28.92 28.92 500 -0.88(-2.95%)
Mar 19, 2012 29.54 29.80 29.54 29.80 800 +0.10(+0.34%)
Mar 16, 2012 29.70 29.70 29.70 29.70 350 +1.10(+3.85%)
Mar 15, 2012 28.54 28.60 28.44 28.60 15,024 -0.60(-2.05%)
Mar 14, 2012 29.78 29.78 29.15 29.20 17,414 -0.80(-2.67%)
Mar 13, 2012 30.00 30.00 29.86 30.00 5,800 +2.05(+7.33%)
Mar 12, 2012 27.76 28.01 27.76 27.95 9,500 -0.10(-0.36%)
Mar 09, 2012 28.00 28.05 28.00 28.05 3,800 -0.25(-0.88%)
Mar 08, 2012 28.15 28.30 28.15 28.30 2,835 +0.29(+1.04%)
Mar 07, 2012 28.09 28.09 27.90 28.01 2,550 +1.19(+4.44%)
Mar 06, 2012 26.75 26.82 26.75 26.82 1,608 -1.18(-4.21%)
Mar 05, 2012 28.46 28.46 27.88 28.00 12,584 -0.16(-0.57%)
Mar 02, 2012 27.12 28.65 26.95 28.16 47,900 +1.74(+6.59%)
Mar 01, 2012 26.27 26.46 26.26 26.42 2,775 +0.29(+1.11%)
Feb 29, 2012 26.20 26.30 26.13 26.13 2,600 +0.78(+3.08%)
Feb 28, 2012 25.30 25.35 25.25 25.35 3,446 +0.18(+0.72%)
Feb 27, 2012 25.03 25.23 25.03 25.17 4,300 -0.49(-1.91%)
Feb 24, 2012 25.61 25.69 25.61 25.66 1,350 +0.14(+0.54%)
Feb 23, 2012 25.46 25.54 25.40 25.52 1,528 -0.73(-2.77%)
Feb 22, 2012 26.44 26.44 26.25 26.25 2,004 -0.75(-2.78%)
Feb 21, 2012 26.89 27.00 26.89 27.00 1,500 +1.00(+3.85%)
Feb 17, 2012 26.24 26.24 26.00 26.00 2,409 -0.03(-0.12%)
Feb 16, 2012 25.70 26.15 25.70 26.03 13,430 +0.52(+2.04%)
Feb 15, 2012 25.58 25.63 25.51 25.51 1,400 +0.66(+2.66%)
Feb 14, 2012 24.95 24.95 24.85 24.85 2,042 +0.18(+0.73%)
Feb 13, 2012 24.53 24.67 24.53 24.67 815 +0.12(+0.49%)
Feb 10, 2012 24.47 24.67 24.47 24.55 700 -0.65(-2.58%)
Feb 09, 2012 25.17 25.20 25.14 25.20 1,200 -0.10(-0.40%)
Feb 08, 2012 25.53 25.53 25.30 25.30 1,000 +0.00(+0.00%)
Feb 07, 2012 25.25 25.30 25.25 25.30 1,100 -0.05(-0.20%)
Feb 06, 2012 25.45 25.45 25.31 25.35 2,761 -1.00(-3.80%)
Feb 03, 2012 26.35 26.48 26.35 26.35 1,207 -0.32(-1.20%)
Feb 02, 2012 26.70 26.75 26.59 26.67 1,545 +0.67(+2.58%)
Feb 01, 2012 25.95 26.10 25.95 26.00 2,340 +0.24(+0.93%)
Jan 31, 2012 26.40 26.40 25.67 25.76 8,162 -1.66(-6.05%)
Jan 27, 2012 27.42 27.42 27.42 27.42 0 +0.62(+2.31%)
Jan 26, 2012 27.33 27.33 26.80 26.80 1,125 +1.37(+5.39%)
Jan 25, 2012 24.88 25.43 24.88 25.43 5,772 +0.40(+1.60%)
Jan 24, 2012 24.70 25.03 24.70 25.03 400 -0.07(-0.28%)
Jan 23, 2012 25.10 25.10 25.10 25.10 2,200 +0.35(+1.41%)
Jan 20, 2012 24.80 24.80 24.70 24.75 5,950 -0.23(-0.92%)
Jan 19, 2012 25.00 25.00 24.95 24.98 2,000 +0.38(+1.54%)
Jan 18, 2012 24.25 24.80 24.25 24.60 10,147 +1.00(+4.24%)
Jan 13, 2012 23.60 23.60 23.60 0 +0.65(+2.83%)
Jan 12, 2012 22.87 22.95 22.64 22.95 8,780 -0.79(-3.33%)
Jan 11, 2012 23.69 23.74 23.69 23.74 407 -0.22(-0.92%)
Jan 10, 2012 23.96 23.96 23.91 23.96 436 +0.66(+2.83%)
Jan 09, 2012 23.33 23.33 23.26 23.30 405 -0.60(-2.51%)
Jan 06, 2012 23.86 23.97 23.74 23.90 4,618 -0.35(-1.44%)
Jan 05, 2012 24.08 24.25 24.08 24.25 883 -0.79(-3.15%)
Jan 04, 2012 25.20 25.20 25.04 25.04 900 -0.06(-0.24%)
Dec 30, 2011 24.98 25.10 24.94 25.10 4,299 +0.70(+2.87%)
Dec 29, 2011 24.30 24.40 24.30 24.40 1,349 -0.24(-0.97%)
Dec 28, 2011 24.72 24.72 24.43 24.64 59,048 -0.02(-0.09%)
Dec 27, 2011 24.62 24.66 24.61 24.66 700 +0.40(+1.65%)
Dec 23, 2011 24.52 24.52 24.26 24.26 984 +0.46(+1.93%)
Dec 21, 2011 23.92 23.92 23.80 23.80 1,699 -0.05(-0.21%)
Dec 20, 2011 23.31 23.85 23.31 23.85 1,486 +0.64(+2.76%)
Dec 19, 2011 23.50 23.50 23.21 23.21 700 -1.19(-4.88%)
Dec 16, 2011 24.52 24.52 24.24 24.40 4,400 -0.12(-0.49%)
Dec 15, 2011 24.72 24.72 24.52 24.52 2,737 -0.17(-0.69%)
Dec 14, 2011 24.88 24.95 24.69 24.69 2,783 -0.16(-0.64%)
Dec 13, 2011 24.98 24.98 24.85 24.85 930 +0.77(+3.20%)
Dec 12, 2011 24.28 24.28 24.08 24.08 700 -1.52(-5.94%)
Dec 09, 2011 25.25 25.60 25.25 25.60 1,161 -0.20(-0.78%)
Dec 08, 2011 25.89 25.89 25.50 25.80 2,275 -0.68(-2.57%)
Dec 07, 2011 26.30 26.48 26.30 26.48 1,803 -0.42(-1.56%)
Dec 06, 2011 26.90 26.90 26.90 26.90 378 +0.03(+0.11%)
Dec 05, 2011 26.87 26.87 26.87 26.87 310 -0.58(-2.11%)
Dec 02, 2011 27.45 27.45 27.45 27.45 400 -1.24(-4.32%)
Dec 01, 2011 27.75 28.69 27.75 28.69 1,400 +0.79(+2.83%)
Nov 30, 2011 27.80 27.90 27.65 27.90 7,400 +2.32(+9.07%)
Nov 29, 2011 26.85 26.85 25.58 25.58 2,600 -0.72(-2.74%)
Nov 28, 2011 25.55 26.30 25.55 26.30 600 +1.00(+3.95%)
Nov 25, 2011 25.25 25.30 25.25 25.30 1,200 +0.34(+1.36%)
Nov 23, 2011 24.96 24.96 24.96 24.96 100 +0.04(+0.16%)
Nov 22, 2011 24.92 24.92 24.92 24.92 974 +0.66(+2.72%)
Nov 21, 2011 24.54 24.54 24.26 24.26 1,400 -0.59(-2.37%)
Nov 18, 2011 24.85 24.85 24.85 24.85 206 +0.27(+1.10%)
Nov 17, 2011 24.89 24.89 24.58 24.58 747 +0.26(+1.07%)
Nov 16, 2011 24.57 24.57 24.32 24.32 2,829 -0.90(-3.57%)
Nov 15, 2011 25.22 25.22 25.22 25.22 191 +0.27(+1.08%)
Nov 14, 2011 25.00 25.00 24.43 24.95 4,500 -1.90(-7.08%)
Nov 11, 2011 26.35 26.85 26.35 26.85 16,100 -1.24(-4.41%)
Nov 10, 2011 28.00 28.09 27.80 28.09 1,376 +0.09(+0.32%)
Nov 09, 2011 28.68 28.68 28.00 28.00 1,100 -1.41(-4.79%)
Nov 07, 2011 29.41 29.41 29.41 29.41 0 -0.24(-0.81%)
Nov 04, 2011 29.65 29.65 29.65 29.65 300 -0.18(-0.60%)
Nov 03, 2011 29.48 29.83 29.30 29.83 1,400 +0.42(+1.43%)
Nov 02, 2011 29.30 29.41 29.30 29.41 261 +1.09(+3.85%)
Nov 01, 2011 28.15 28.36 28.15 28.32 1,500 +0.22(+0.78%)
Oct 31, 2011 28.10 28.10 28.10 28.10 300 -1.21(-4.13%)
Oct 28, 2011 29.10 29.31 29.08 29.31 1,500 -0.82(-2.72%)
Oct 27, 2011 29.45 30.13 29.45 30.13 12,642 +3.83(+14.56%)
Oct 26, 2011 26.45 26.45 26.30 26.30 400 +0.45(+1.74%)
Oct 25, 2011 25.80 26.00 25.55 25.85 1,691 -0.15(-0.58%)
Oct 24, 2011 26.00 26.24 25.90 26.00 1,714 +1.70(+7.00%)
Oct 21, 2011 24.44 24.50 24.30 24.30 1,276 +0.20(+0.83%)
Oct 20, 2011 24.30 24.30 23.72 24.10 8,297 -0.52(-2.11%)
Oct 19, 2011 25.12 25.50 24.62 24.62 8,000 -2.08(-7.79%)
Oct 18, 2011 26.45 26.80 26.35 26.70 3,402 -0.70(-2.55%)
Oct 17, 2011 27.95 28.00 27.33 27.40 1,844 +0.05(+0.18%)
Oct 14, 2011 27.45 27.45 27.35 27.35 564 -0.45(-1.62%)
Oct 13, 2011 27.90 27.90 27.65 27.80 8,968 -0.75(-2.63%)
Oct 12, 2011 28.30 28.55 28.30 28.55 1,380 +0.97(+3.52%)
Oct 11, 2011 27.26 27.60 27.26 27.58 4,325 +0.63(+2.34%)
Oct 10, 2011 26.54 27.04 26.30 26.95 1,724 +1.10(+4.26%)
Oct 06, 2011 25.85 25.85 25.85 200 +3.45(+15.40%)
Oct 05, 2011 21.41 22.40 21.41 22.40 3,776 +0.53(+2.42%)
Oct 04, 2011 21.18 21.87 21.18 21.87 3,600 +0.02(+0.09%)
Oct 03, 2011 21.50 21.99 21.13 21.85 9,543 -2.05(-8.58%)
Sep 30, 2011 24.40 24.40 23.88 23.90 10,300 -4.38(-15.49%)
Sep 29, 2011 29.10 29.25 28.28 28.28 8,810 -0.21(-0.74%)
Sep 28, 2011 28.85 28.85 28.49 28.49 1,600 -1.11(-3.75%)
Sep 27, 2011 29.25 29.95 29.25 29.60 18,813 +2.15(+7.83%)
Sep 26, 2011 27.25 28.32 27.02 27.45 20,927 -1.35(-4.69%)
Sep 23, 2011 28.50 28.90 28.45 28.80 9,672 +1.20(+4.35%)
Sep 22, 2011 27.95 28.10 27.60 27.60 6,902 -1.80(-6.12%)
Sep 21, 2011 29.60 29.60 29.40 29.40 1,000 -0.60(-2.00%)
Sep 20, 2011 29.55 30.50 29.50 30.00 12,214 +0.11(+0.37%)
Sep 19, 2011 29.75 29.89 29.60 29.89 1,066 -1.11(-3.58%)
Sep 16, 2011 31.01 31.01 30.75 31.00 1,219 +0.40(+1.31%)
Sep 15, 2011 30.20 30.70 30.20 30.60 13,930 -0.27(-0.87%)
Sep 14, 2011 30.70 30.87 30.65 30.87 1,475 -0.08(-0.26%)
Sep 13, 2011 30.50 30.95 30.50 30.95 6,000 +0.25(+0.81%)
Sep 12, 2011 30.65 30.70 30.30 30.70 2,078 -0.40(-1.29%)
Sep 09, 2011 30.97 31.10 30.97 31.10 566 -0.75(-2.35%)
Sep 08, 2011 31.90 31.90 31.80 31.85 1,100 +0.01(+0.03%)
Sep 07, 2011 31.66 31.91 31.66 31.84 2,084 +1.54(+5.08%)
Sep 06, 2011 29.65 30.43 29.65 30.30 3,076 -0.80(-2.57%)
Sep 02, 2011 31.54 31.54 31.10 31.10 13,800 -1.57(-4.81%)
Sep 01, 2011 32.67 33.00 32.67 32.67 2,530 +0.07(+0.21%)
Aug 31, 2011 32.40 32.80 32.39 32.60 4,700 +1.10(+3.49%)
Aug 30, 2011 31.55 31.55 31.50 31.50 600 +0.05(+0.16%)
Aug 29, 2011 31.10 31.45 31.10 31.45 10,602 +1.38(+4.59%)
Aug 26, 2011 29.80 30.07 29.25 30.07 4,910 +0.87(+2.98%)
Aug 25, 2011 29.65 29.65 29.12 29.20 977 -0.75(-2.50%)
Aug 24, 2011 29.75 29.95 29.65 29.95 1,300 -0.35(-1.16%)
Aug 23, 2011 29.70 30.75 29.66 30.30 6,085 +2.10(+7.45%)
Aug 22, 2011 28.65 28.90 28.20 28.20 10,532 -2.43(-7.93%)
Aug 19, 2011 30.45 30.94 30.40 30.63 6,136 -1.62(-5.02%)
Aug 18, 2011 32.85 32.85 32.25 32.25 1,600 -2.35(-6.79%)
Aug 17, 2011 35.00 35.00 34.60 34.60 800 +1.25(+3.75%)
Aug 16, 2011 33.49 33.49 33.35 33.35 400 +0.45(+1.37%)
Aug 15, 2011 32.60 32.90 32.60 32.90 692 +0.50(+1.54%)
Aug 11, 2011 32.40 32.40 32.40 0 +1.64(+5.33%)
Aug 10, 2011 31.90 31.90 30.76 30.76 5,932 -0.69(-2.19%)
Aug 09, 2011 30.88 31.45 30.20 31.45 3,315 +0.75(+2.44%)
Aug 08, 2011 32.20 32.20 30.53 30.70 7,932 -0.85(-2.69%)
Aug 05, 2011 31.88 31.90 30.74 31.55 4,362 -1.45(-4.39%)
Aug 04, 2011 34.30 34.30 33.00 33.00 3,207 -1.78(-5.12%)
Aug 03, 2011 34.95 34.95 34.45 34.78 5,182 -0.86(-2.41%)
Aug 02, 2011 35.90 36.06 35.64 35.64 2,396 +0.08(+0.22%)
Aug 01, 2011 35.93 35.93 35.56 35.56 1,600 +0.62(+1.77%)
Jul 29, 2011 35.00 35.00 34.60 34.94 1,386 -1.21(-3.35%)
Jul 28, 2011 36.15 36.15 36.15 36.15 497 +0.70(+1.97%)
Jul 27, 2011 36.00 36.00 35.45 35.45 1,700 -0.42(-1.17%)
Jul 26, 2011 35.80 35.87 35.58 35.87 400 -0.21(-0.58%)
Jul 25, 2011 36.08 36.08 36.08 36.08 358 +0.28(+0.78%)
Jul 22, 2011 35.80 35.80 35.80 35.80 2,330 +0.10(+0.28%)
Jul 21, 2011 35.22 35.70 35.22 35.70 973 +1.20(+3.48%)
Jul 20, 2011 34.50 34.50 34.08 34.50 2,700 +0.55(+1.62%)
Jul 19, 2011 34.00 34.00 33.70 33.95 650 +0.05(+0.15%)
Jul 18, 2011 33.80 33.90 33.61 33.90 7,103 +0.08(+0.24%)
Jul 14, 2011 33.82 33.82 33.82 0 -0.18(-0.53%)
Jul 13, 2011 34.02 34.02 34.00 34.00 600 +1.41(+4.33%)
Jul 12, 2011 32.49 32.67 32.49 32.59 2,430 -1.02(-3.03%)
Jul 11, 2011 33.75 33.75 33.61 33.61 1,300 -1.07(-3.09%)
Jul 08, 2011 34.75 34.75 34.48 34.68 1,570 -0.54(-1.53%)
Jul 07, 2011 35.04 35.22 34.85 35.22 2,227 +0.52(+1.50%)
Jul 06, 2011 35.00 35.00 34.70 34.70 2,103 -0.52(-1.48%)
Jul 05, 2011 35.24 35.24 35.01 35.22 435 +2.06(+6.21%)
Jul 01, 2011 32.85 33.17 32.80 33.16 2,050 +0.56(+1.72%)
Jun 30, 2011 32.60 32.60 32.60 32.60 112 +0.77(+2.42%)
Jun 29, 2011 31.68 31.94 31.68 31.83 3,000 +2.65(+9.08%)
Jun 27, 2011 29.18 29.18 29.18 0 -0.37(-1.25%)
Jun 24, 2011 29.68 29.68 29.55 29.55 1,500 +0.43(+1.48%)
Jun 23, 2011 29.14 29.14 28.95 29.12 1,600 -0.61(-2.05%)
Jun 22, 2011 29.67 29.87 29.67 29.73 2,472 +0.89(+3.09%)
Jun 21, 2011 28.79 28.84 28.75 28.84 2,270 +0.03(+0.10%)
Jun 20, 2011 28.80 28.81 28.80 28.81 5,600 -0.44(-1.50%)
Jun 17, 2011 29.25 29.25 29.25 29.25 150 +1.25(+4.46%)
Jun 16, 2011 28.00 28.28 27.90 28.00 7,484 -0.48(-1.69%)
Jun 15, 2011 28.80 28.80 28.48 28.48 550 -0.52(-1.79%)
Jun 14, 2011 28.80 29.00 28.77 29.00 2,153 -0.12(-0.41%)
Jun 13, 2011 29.13 29.13 29.12 29.12 1,134 +0.18(+0.62%)
Jun 10, 2011 29.65 29.65 28.94 28.94 6,276 -1.17(-3.89%)
Jun 09, 2011 30.04 30.19 30.04 30.11 2,200 -0.59(-1.92%)
Jun 08, 2011 30.70 30.70 30.70 30.70 100 -0.02(-0.07%)
Jun 07, 2011 30.51 30.81 30.51 30.72 2,691 -0.79(-2.51%)
Jun 06, 2011 31.60 31.70 31.51 31.51 5,055 -0.33(-1.04%)
Jun 03, 2011 31.73 31.88 31.73 31.84 1,700 -0.51(-1.58%)
May 24, 2011 32.50 32.50 32.31 32.35 4,209 +0.80(+2.55%)
May 23, 2011 31.89 31.89 31.55 31.55 3,609 -1.45(-4.41%)
May 20, 2011 33.22 33.22 33.00 33.00 501 -0.65(-1.93%)
May 19, 2011 33.59 33.69 33.50 33.65 2,890 +0.33(+0.99%)
May 18, 2011 32.75 33.32 32.75 33.32 1,324 +1.82(+5.78%)
May 17, 2011 31.25 32.00 31.25 31.50 3,326 -1.60(-4.83%)
May 16, 2011 33.10 33.10 33.10 33.10 2,000 -0.30(-0.90%)
May 12, 2011 33.40 33.40 33.40 33.40 0 -0.45(-1.33%)
May 11, 2011 33.90 33.90 33.63 33.85 500 +0.10(+0.30%)
May 09, 2011 33.75 33.75 33.75 0 -0.15(-0.44%)
May 06, 2011 34.00 34.00 33.90 33.90 800 +0.86(+2.60%)
May 05, 2011 33.38 33.38 33.04 33.04 700 -0.80(-2.36%)
May 04, 2011 33.87 33.87 33.80 33.84 800 -1.01(-2.90%)
May 03, 2011 35.38 35.38 34.85 34.85 973 -1.15(-3.19%)
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.