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

Wynn Macau (OP: WYNMY )

8.885 UNCHANGED
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 (%)
Sep 30, 2021 8.050 8.400 8.050 8.340 59,798 +0.12(+1.46%)
Sep 29, 2021 8.280 8.320 8.220 8.220 38,509 +0.09(+1.11%)
Sep 28, 2021 8.110 8.180 8.020 8.130 145,785 +0.09(+1.12%)
Sep 27, 2021 7.800 8.040 7.800 8.040 109,768 +0.02(+0.25%)
Sep 24, 2021 8.200 8.260 7.920 8.020 134,328 -0.23(-2.79%)
Sep 23, 2021 8.110 8.250 8.110 8.250 67,360 +0.25(+3.12%)
Sep 22, 2021 7.850 8.080 7.850 8.000 120,055 +0.15(+1.91%)
Sep 21, 2021 7.940 7.970 7.800 7.850 261,008 +0.23(+3.02%)
Sep 20, 2021 7.650 7.650 7.500 7.620 185,627 -0.29(-3.67%)
Sep 17, 2021 7.860 7.950 7.800 7.910 142,156 -0.07(-0.88%)
Sep 16, 2021 7.990 8.230 7.750 7.980 177,351 -0.29(-3.51%)
Sep 15, 2021 8.100 8.560 7.950 8.270 190,976 -2.38(-22.35%)
Sep 14, 2021 11.47 11.47 10.50 10.65 161,399 -1.13(-9.59%)
Sep 13, 2021 11.62 11.82 11.61 11.78 79,721 -0.19(-1.59%)
Sep 10, 2021 12.03 12.09 11.86 11.97 29,431 -0.33(-2.68%)
Sep 09, 2021 12.36 12.39 12.26 12.30 51,247 -0.07(-0.57%)
Sep 08, 2021 12.46 12.55 12.23 12.37 77,484 +0.03(+0.24%)
Sep 07, 2021 12.10 12.35 11.65 12.34 63,231 +0.71(+6.06%)
Sep 03, 2021 11.91 11.91 11.34 11.63 37,502 -0.22(-1.90%)
Sep 02, 2021 11.84 11.98 11.79 11.86 55,902 +0.14(+1.19%)
Sep 01, 2021 12.05 12.05 11.72 11.72 43,159 +0.38(+3.35%)
Aug 31, 2021 11.29 11.37 11.16 11.34 80,247 +0.07(+0.62%)
Aug 30, 2021 11.09 11.27 11.09 11.27 58,241 +0.20(+1.81%)
Aug 27, 2021 11.08 11.08 11.02 11.07 44,140 -0.18(-1.60%)
Aug 26, 2021 11.27 11.33 11.24 11.25 44,486 +0.17(+1.53%)
Aug 25, 2021 11.20 11.20 11.02 11.08 46,245 -0.12(-1.07%)
Aug 24, 2021 11.01 11.50 11.01 11.20 134,942 +1.05(+10.34%)
Aug 23, 2021 9.940 10.15 9.930 10.15 85,059 +0.25(+2.53%)
Aug 20, 2021 9.910 10.20 9.844 9.900 123,093 -0.30(-2.94%)
Aug 19, 2021 10.26 10.31 10.10 10.20 112,510 -0.41(-3.86%)
Aug 18, 2021 10.61 10.70 10.55 10.61 65,571 -0.01(-0.10%)
Aug 17, 2021 10.66 10.76 10.58 10.62 89,741 -0.13(-1.21%)
Aug 16, 2021 10.78 10.87 10.72 10.75 60,263 -0.11(-1.01%)
Aug 13, 2021 10.98 10.98 10.82 10.86 66,741 -0.45(-3.98%)
Aug 12, 2021 11.28 11.38 11.22 11.31 43,775 -0.03(-0.26%)
Aug 11, 2021 11.35 11.38 11.28 11.34 34,377 -0.21(-1.82%)
Aug 10, 2021 11.51 11.60 11.51 11.55 94,347 -0.01(-0.09%)
Aug 09, 2021 11.66 11.83 11.37 11.56 30,770 +0.07(+0.61%)
Aug 06, 2021 11.29 11.72 11.29 11.49 37,868 -0.36(-3.04%)
Aug 05, 2021 11.55 11.85 11.49 11.85 45,958 +0.53(+4.68%)
Aug 04, 2021 11.86 11.86 11.26 11.32 41,805 -0.73(-6.06%)
Aug 03, 2021 12.30 12.30 12.01 12.05 93,356 -0.47(-3.79%)
Aug 02, 2021 12.56 12.69 12.51 12.53 44,710 -0.22(-1.76%)
Jul 30, 2021 12.75 12.87 12.72 12.75 69,768 -0.01(-0.08%)
Jul 29, 2021 13.47 13.47 12.76 12.76 34,903 -0.24(-1.85%)
Jul 28, 2021 12.95 13.23 12.70 13.00 52,689 +0.34(+2.69%)
Jul 27, 2021 13.20 13.20 12.40 12.66 110,664 -0.79(-5.87%)
Jul 26, 2021 13.27 13.62 13.26 13.45 69,350 -0.36(-2.61%)
Jul 23, 2021 14.14 14.14 13.78 13.81 59,309 -0.33(-2.33%)
Jul 22, 2021 14.17 14.24 14.13 14.14 24,530 -0.22(-1.53%)
Jul 21, 2021 14.15 14.37 14.11 14.36 54,112 +0.12(+0.81%)
Jul 20, 2021 14.13 14.30 14.06 14.24 81,465 -0.21(-1.45%)
Jul 19, 2021 14.48 14.52 14.31 14.46 47,423 -0.03(-0.22%)
Jul 16, 2021 14.74 14.74 14.44 14.49 33,788 -0.13(-0.91%)
Jul 15, 2021 14.72 14.78 14.59 14.62 29,284 -0.11(-0.75%)
Jul 14, 2021 14.91 14.91 14.73 14.73 12,258 -0.19(-1.27%)
Jul 13, 2021 14.99 14.99 14.84 14.92 42,500 -0.04(-0.27%)
Jul 12, 2021 14.97 14.99 14.83 14.96 34,348 -0.23(-1.51%)
Jul 09, 2021 15.14 15.20 15.04 15.19 31,292 -0.08(-0.52%)
Jul 08, 2021 15.20 15.28 14.97 15.27 51,456 -0.01(-0.07%)
Jul 07, 2021 15.56 15.57 15.20 15.28 73,173 +0.02(+0.13%)
Jul 06, 2021 15.60 15.60 15.26 15.26 26,975 -0.43(-2.74%)
Jul 02, 2021 15.80 15.80 15.64 15.69 9,136 -0.03(-0.19%)
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.