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

Wynn Macau (OP: WYNMY )

9.590 +0.145 (+1.54%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 26, 2024 9.577 9.590 9.565 9.590 2,488 +0.14(+1.54%)
Apr 25, 2024 9.400 9.460 9.400 9.445 6,965 -0.04(-0.37%)
Apr 24, 2024 9.435 9.480 9.435 9.480 4,112 +0.03(+0.32%)
Apr 23, 2024 9.484 9.508 9.410 9.450 15,027 +0.08(+0.85%)
Apr 22, 2024 9.300 9.370 9.300 9.370 12,413 +0.25(+2.74%)
Apr 19, 2024 9.130 9.170 9.120 9.120 6,661 -0.21(-2.25%)
Apr 18, 2024 9.320 9.340 9.320 9.330 1,839 +0.07(+0.76%)
Apr 17, 2024 9.260 9.290 9.240 9.260 15,331 -0.19(-2.01%)
Apr 16, 2024 9.400 9.450 9.390 9.450 13,929 -0.20(-2.07%)
Apr 15, 2024 9.760 9.760 9.650 9.650 5,306 -0.31(-3.11%)
Apr 12, 2024 10.00 10.02 9.810 9.960 6,485 +0.01(+0.10%)
Apr 11, 2024 9.950 9.950 9.930 9.950 1,975 +0.08(+0.81%)
Apr 10, 2024 9.890 9.900 9.837 9.870 10,459 -0.00(-0.03%)
Apr 09, 2024 9.915 9.950 9.873 9.873 5,813 -0.14(-1.42%)
Apr 08, 2024 10.18 10.18 9.970 10.02 17,122 +0.50(+5.20%)
Apr 05, 2024 9.525 9.560 9.490 9.520 10,178 +0.18(+1.93%)
Apr 04, 2024 9.430 9.470 9.335 9.340 20,282 -0.09(-0.95%)
Apr 03, 2024 9.410 9.490 9.410 9.430 2,165 +0.05(+0.53%)
Apr 02, 2024 9.330 9.440 9.320 9.380 36,804 +0.31(+3.42%)
Apr 01, 2024 9.020 9.100 8.950 9.070 160,900 +0.18(+2.00%)
Mar 28, 2024 8.905 8.935 8.862 8.893 4,868 +0.09(+0.99%)
Mar 27, 2024 8.805 8.805 8.805 8.805 660 -0.16(-1.73%)
Mar 26, 2024 8.980 8.980 8.940 8.960 13,606 +0.02(+0.17%)
Mar 25, 2024 8.980 8.980 8.940 8.945 5,344 -0.00(-0.06%)
Mar 22, 2024 8.940 8.953 8.890 8.950 4,634 +0.10(+1.13%)
Mar 21, 2024 8.920 8.940 8.800 8.850 4,409 +0.24(+2.76%)
Mar 20, 2024 8.612 8.612 8.612 8.612 153 +0.09(+1.02%)
Mar 19, 2024 8.505 8.525 8.505 8.525 651 -0.05(-0.64%)
Mar 18, 2024 8.580 8.610 8.580 8.580 6,899 -0.08(-0.98%)
Mar 15, 2024 8.665 8.665 8.665 8.665 460 -0.11(-1.20%)
Mar 14, 2024 8.810 8.825 8.770 8.770 6,681 +0.05(+0.63%)
Mar 13, 2024 8.680 8.715 8.680 8.715 1,462 +0.07(+0.87%)
Mar 12, 2024 8.650 8.672 8.630 8.640 16,262 +0.28(+3.29%)
Mar 11, 2024 8.000 8.365 8.000 8.365 19,268 +0.22(+2.76%)
Mar 08, 2024 8.050 8.140 8.050 8.140 7,130 -0.01(-0.18%)
Mar 07, 2024 8.130 8.155 8.100 8.155 9,287 +0.04(+0.43%)
Mar 06, 2024 7.960 8.135 7.960 8.120 3,712 +0.16(+2.01%)
Mar 05, 2024 7.915 7.960 7.870 7.960 16,006 -0.05(-0.62%)
Mar 04, 2024 8.050 8.130 7.990 8.010 22,469 -0.25(-3.03%)
Mar 01, 2024 8.270 8.330 8.220 8.260 53,961 -0.18(-2.08%)
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%)
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.