Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Macau (OP: WYNMY )

9.510 UNCHANGED
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 (%)
May 31, 2022 5.730 5.850 5.730 5.770 11,716 +0.36(+6.75%)
May 27, 2022 5.400 5.405 5.380 5.405 4,528 +0.00(+0.09%)
May 26, 2022 5.250 5.400 5.250 5.400 16,894 +0.11(+2.08%)
May 25, 2022 5.220 5.290 5.220 5.290 2,526 +0.07(+1.34%)
May 24, 2022 5.260 5.420 5.150 5.220 26,853 -0.20(-3.69%)
May 23, 2022 5.410 5.485 5.410 5.420 6,762 -0.08(-1.45%)
May 20, 2022 5.614 5.614 5.450 5.500 4,251 +0.00(+0.00%)
May 19, 2022 5.475 5.500 5.450 5.500 9,325 -0.04(-0.72%)
May 18, 2022 5.585 5.630 5.540 5.540 8,380 -0.21(-3.57%)
May 17, 2022 5.800 5.800 5.670 5.745 11,901 +0.04(+0.79%)
May 16, 2022 5.740 5.743 5.700 5.700 10,028 -0.25(-4.28%)
May 13, 2022 5.700 5.955 5.700 5.955 31,921 +0.44(+7.98%)
May 12, 2022 5.490 5.610 5.480 5.515 21,676 -0.12(-2.22%)
May 11, 2022 5.770 5.770 5.640 5.640 12,075 +0.09(+1.62%)
May 10, 2022 5.620 5.620 5.500 5.550 19,724 -0.04(-0.72%)
May 09, 2022 5.790 5.790 5.590 5.590 38,188 -0.22(-3.79%)
May 06, 2022 5.800 5.890 5.800 5.810 5,558 -0.23(-3.81%)
May 05, 2022 6.100 6.100 6.000 6.040 7,876 -0.31(-4.88%)
May 04, 2022 6.290 6.350 6.210 6.350 8,671 -0.01(-0.16%)
May 03, 2022 6.360 6.410 6.360 6.360 7,738 +0.19(+3.08%)
May 02, 2022 6.140 6.170 5.891 6.170 3,495 +0.03(+0.49%)
Apr 29, 2022 6.210 6.290 6.140 6.140 15,886 +0.14(+2.33%)
Apr 28, 2022 5.990 6.030 5.900 6.000 21,073 +0.06(+1.01%)
Apr 27, 2022 6.010 6.040 5.900 5.940 32,471 +0.17(+2.95%)
Apr 26, 2022 5.760 6.000 5.720 5.770 5,860 -0.05(-0.86%)
Apr 25, 2022 5.900 5.900 5.760 5.820 24,448 -0.25(-4.04%)
Apr 22, 2022 6.200 6.200 6.030 6.065 8,275 -0.06(-1.06%)
Apr 21, 2022 6.280 6.290 6.130 6.130 99,907 -0.74(-10.77%)
Apr 20, 2022 6.870 6.870 6.790 6.870 2,534 +0.12(+1.85%)
Apr 19, 2022 6.590 6.780 6.585 6.745 10,707 +0.03(+0.52%)
Apr 18, 2022 6.710 6.810 6.670 6.710 12,429 -0.11(-1.61%)
Apr 14, 2022 6.800 6.820 6.780 6.820 2,173 +0.19(+2.79%)
Apr 13, 2022 6.570 6.635 6.570 6.635 10,497 +0.02(+0.38%)
Apr 12, 2022 6.650 6.720 6.610 6.610 9,684 +0.24(+3.77%)
Apr 11, 2022 6.690 6.690 6.340 6.370 24,071 -0.36(-5.35%)
Apr 08, 2022 6.680 6.820 6.680 6.730 7,476 -0.04(-0.59%)
Apr 07, 2022 6.810 6.860 6.700 6.770 9,910 -0.33(-4.65%)
Apr 06, 2022 7.180 7.180 7.000 7.100 14,233 -0.12(-1.66%)
Apr 05, 2022 7.360 7.360 7.200 7.220 21,631 -0.25(-3.35%)
Apr 04, 2022 7.280 7.510 7.280 7.470 24,816 +0.12(+1.70%)
Apr 01, 2022 7.450 7.450 7.300 7.345 27,379 +0.18(+2.58%)
Mar 31, 2022 7.160 7.220 7.110 7.160 11,725 -0.14(-1.92%)
Mar 30, 2022 7.490 7.490 7.300 7.300 10,575 +0.06(+0.83%)
Mar 29, 2022 7.250 7.302 7.190 7.240 13,554 +0.27(+3.87%)
Mar 28, 2022 7.260 7.260 6.920 6.970 35,883 -0.11(-1.55%)
Mar 25, 2022 7.080 7.080 6.980 7.080 11,609 -0.25(-3.41%)
Mar 24, 2022 7.210 7.330 7.210 7.330 13,819 +0.07(+0.96%)
Mar 23, 2022 7.240 7.354 7.240 7.260 23,088 -0.22(-2.94%)
Mar 22, 2022 7.220 7.570 7.220 7.480 7,442 +0.35(+4.91%)
Mar 21, 2022 7.235 7.460 7.090 7.130 28,580 -0.47(-6.18%)
Mar 18, 2022 7.350 7.720 7.260 7.600 51,637 +0.96(+14.54%)
Mar 17, 2022 6.630 6.700 6.513 6.635 30,740 -0.03(-0.38%)
Mar 16, 2022 6.290 6.680 6.150 6.660 110,955 +0.97(+17.05%)
Mar 15, 2022 5.450 5.780 5.450 5.690 95,855 -0.54(-8.67%)
Mar 14, 2022 6.760 6.760 6.210 6.230 59,578 -0.92(-12.87%)
Mar 11, 2022 7.620 7.620 7.150 7.150 18,551 -0.51(-6.66%)
Mar 10, 2022 7.780 7.780 7.620 7.660 7,834 -0.31(-3.95%)
Mar 09, 2022 7.590 8.000 7.590 7.975 19,813 +0.22(+2.90%)
Mar 08, 2022 7.480 7.950 7.480 7.750 18,393 +0.20(+2.65%)
Mar 07, 2022 7.820 7.820 7.550 7.550 21,837 -0.47(-5.86%)
Mar 04, 2022 8.180 8.180 7.990 8.020 28,409 -0.40(-4.75%)
Mar 03, 2022 8.555 8.635 8.360 8.420 44,019 -0.36(-4.10%)
Mar 02, 2022 8.480 8.940 8.480 8.780 162,571 +0.46(+5.53%)
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.