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

Wynn Macau (OP: WYNMY )

9.510 +0.144 (+1.54%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 31, 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 (%)
Aug 31, 2022 6.020 6.030 5.860 6.000 9,948 +0.20(+3.45%)
Aug 30, 2022 5.820 5.840 5.800 5.800 8,393 -0.18(-3.01%)
Aug 29, 2022 5.990 6.030 5.880 5.980 7,926 +0.04(+0.67%)
Aug 26, 2022 5.880 6.050 5.880 5.940 4,709 +0.01(+0.08%)
Aug 25, 2022 5.920 6.000 5.920 5.935 2,154 +0.20(+3.58%)
Aug 24, 2022 5.625 5.730 5.625 5.730 7,434 +0.01(+0.17%)
Aug 23, 2022 5.640 5.750 5.640 5.720 6,880 -0.17(-2.89%)
Aug 22, 2022 5.787 5.890 5.787 5.890 3,709 -0.05(-0.84%)
Aug 19, 2022 5.900 5.950 5.890 5.940 45,119 +0.04(+0.68%)
Aug 18, 2022 5.990 5.990 5.870 5.900 3,782 -0.15(-2.48%)
Aug 17, 2022 6.000 6.090 6.000 6.050 13,376 -0.02(-0.33%)
Aug 16, 2022 6.205 6.205 6.070 6.070 380 -0.15(-2.41%)
Aug 15, 2022 6.370 6.370 6.180 6.220 10,871 +0.02(+0.32%)
Aug 12, 2022 6.150 6.220 6.136 6.200 16,387 -0.05(-0.80%)
Aug 11, 2022 6.200 6.250 6.170 6.250 7,985 +0.25(+4.08%)
Aug 10, 2022 6.030 6.100 5.950 6.005 6,474 -0.16(-2.52%)
Aug 09, 2022 6.190 6.190 6.160 6.160 7,839 -0.03(-0.48%)
Aug 08, 2022 6.370 6.370 6.190 6.190 1,708 -0.11(-1.75%)
Aug 05, 2022 6.390 6.390 6.260 6.300 6,947 -0.14(-2.17%)
Aug 04, 2022 6.440 6.440 6.440 6.440 307 -0.03(-0.46%)
Aug 03, 2022 6.340 6.470 6.325 6.470 23,155 +0.35(+5.72%)
Aug 02, 2022 6.250 6.400 6.050 6.120 5,131 -0.28(-4.38%)
Aug 01, 2022 6.500 6.530 6.400 6.400 7,903 -0.12(-1.84%)
Jul 29, 2022 6.480 6.580 6.468 6.520 4,365 -0.16(-2.40%)
Jul 28, 2022 6.660 6.750 6.660 6.680 11,689 +0.18(+2.85%)
Jul 27, 2022 6.400 6.500 6.390 6.495 10,775 +0.12(+1.96%)
Jul 26, 2022 6.400 6.420 6.370 6.370 7,507 -0.09(-1.39%)
Jul 25, 2022 6.455 6.465 6.410 6.460 6,005 +0.05(+0.86%)
Jul 22, 2022 6.420 6.500 6.380 6.405 14,809 -0.04(-0.54%)
Jul 21, 2022 6.360 6.520 6.360 6.440 10,801 +0.10(+1.58%)
Jul 20, 2022 6.260 6.380 6.255 6.340 7,972 +0.20(+3.26%)
Jul 19, 2022 5.890 6.190 5.890 6.140 1,931 +0.06(+0.99%)
Jul 18, 2022 6.200 6.210 6.080 6.080 15,636 +0.14(+2.36%)
Jul 15, 2022 5.985 6.067 5.820 5.940 3,600 -0.20(-3.26%)
Jul 14, 2022 6.210 6.220 6.140 6.140 4,584 +0.03(+0.57%)
Jul 13, 2022 6.120 6.120 6.105 6.105 797 -0.03(-0.57%)
Jul 12, 2022 5.880 6.150 5.880 6.140 4,585 +0.04(+0.74%)
Jul 11, 2022 6.100 6.190 6.020 6.095 11,038 -0.48(-7.23%)
Jul 08, 2022 6.590 6.660 6.550 6.570 2,519 +0.01(+0.15%)
Jul 07, 2022 6.630 6.630 6.520 6.560 8,924 +0.20(+3.14%)
Jul 06, 2022 6.350 6.440 6.250 6.360 4,773 -0.09(-1.40%)
Jul 05, 2022 6.380 6.460 6.350 6.450 11,763 -0.43(-6.25%)
Jul 01, 2022 6.970 6.970 6.690 6.880 7,171 +0.08(+1.18%)
Jun 30, 2022 6.750 6.800 6.650 6.800 9,298 -0.04(-0.51%)
Jun 29, 2022 7.046 7.046 6.780 6.835 22,997 -0.25(-3.46%)
Jun 28, 2022 7.190 7.215 7.040 7.080 33,367 +0.89(+14.38%)
Jun 27, 2022 6.045 6.200 6.045 6.190 26,457 +0.29(+4.92%)
Jun 24, 2022 5.860 5.920 5.800 5.900 23,208 +0.47(+8.66%)
Jun 23, 2022 5.540 5.540 5.380 5.430 7,206 -0.16(-2.78%)
Jun 22, 2022 5.552 5.585 5.480 5.585 2,128 +0.07(+1.27%)
Jun 21, 2022 5.550 5.610 5.380 5.515 9,820 -0.10(-1.78%)
Jun 17, 2022 5.660 5.660 5.535 5.615 4,250 +0.02(+0.27%)
Jun 16, 2022 5.720 5.720 5.600 5.600 1,579 -0.21(-3.61%)
Jun 15, 2022 5.810 5.810 5.800 5.810 5,600 +0.10(+1.75%)
Jun 14, 2022 5.750 5.785 5.710 5.710 5,875 +0.08(+1.51%)
Jun 13, 2022 5.780 5.780 5.625 5.625 10,995 -0.46(-7.48%)
Jun 10, 2022 6.090 6.100 6.010 6.080 9,322 -0.11(-1.78%)
Jun 09, 2022 6.320 6.320 6.140 6.190 15,273 -0.16(-2.52%)
Jun 08, 2022 6.370 6.410 6.330 6.350 11,396 +0.23(+3.76%)
Jun 07, 2022 6.040 6.120 6.030 6.120 7,921 +0.12(+2.00%)
Jun 06, 2022 6.050 6.120 5.980 6.000 6,775 +0.24(+4.17%)
Jun 03, 2022 5.800 5.830 5.750 5.760 7,929 -0.09(-1.54%)
Jun 02, 2022 5.810 5.850 5.730 5.850 4,881 +0.10(+1.74%)
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.