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

Wynn Macau (OP:WYNMY)

7.180 +0.105 (+1.48%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 13, 2025 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 12, 2025 7.050 7.140 6.888 7.075 22,094 +0.29(+4.35%)
May 09, 2025 7.162 7.162 6.780 6.780 321 -0.39(-5.44%)
May 08, 2025 7.420 7.420 7.155 7.170 18,700 +0.06(+0.91%)
May 06, 2025 7.105 10,023 +0.31(+4.49%)
May 05, 2025 6.900 7.030 6.800 6.800 6,172 +0.20(+3.03%)
May 02, 2025 7.090 7.090 6.600 6.600 10,759 +0.01(+0.15%)
May 01, 2025 6.590 7.020 6.590 6.590 2,073 -0.03(-0.38%)
Apr 30, 2025 6.830 6.830 6.520 6.615 9,700 -0.06(-0.97%)
Apr 29, 2025 6.755 6.800 6.680 6.680 15,767 +0.01(+0.15%)
Apr 28, 2025 6.800 6.950 6.620 6.670 4,609 -0.04(-0.52%)
Apr 24, 2025 6.705 60,184 +0.12(+1.75%)
Apr 23, 2025 6.520 6.590 6.520 6.590 4,990 +0.23(+3.62%)
Apr 22, 2025 6.210 6.470 6.210 6.360 36,363 +0.15(+2.47%)
Apr 21, 2025 6.450 6.450 6.207 6.207 4,353 -0.24(-3.78%)
Apr 17, 2025 6.340 6.450 6.340 6.450 43,968 +0.19(+2.95%)
Apr 16, 2025 6.300 6.340 6.240 6.265 37,625 -0.17(-2.64%)
Apr 15, 2025 6.360 6.570 6.340 6.435 14,238 -0.06(-0.85%)
Apr 14, 2025 6.210 6.500 6.210 6.490 23,722 -0.04(-0.66%)
Apr 11, 2025 6.530 6.710 6.350 6.533 126,977 +0.14(+2.16%)
Apr 10, 2025 6.130 6.550 6.130 6.395 23,521 +0.32(+5.27%)
Apr 09, 2025 6.080 6.130 5.950 6.075 119,612 +0.19(+3.23%)
Apr 08, 2025 6.150 6.250 5.830 5.885 11,231 -0.29(-4.77%)
Apr 07, 2025 6.320 6.460 6.060 6.180 57,132 -0.38(-5.79%)
Apr 04, 2025 6.700 6.900 6.480 6.560 135,682 -0.53(-7.48%)
Apr 03, 2025 7.040 7.090 6.995 7.090 2,478 -0.06(-0.84%)
Apr 02, 2025 7.150 7.150 7.150 7.150 620 -0.15(-2.12%)
Apr 01, 2025 7.320 7.370 7.250 7.305 29,164 +0.16(+2.24%)
Mar 31, 2025 7.440 7.440 7.137 7.145 40,469 -0.30(-3.97%)
Mar 28, 2025 7.450 7.560 7.440 7.440 74,819 -0.33(-4.25%)
Mar 27, 2025 7.700 7.820 7.300 7.770 21,050 +0.57(+7.92%)
Mar 25, 2025 7.200 136 -0.04(-0.55%)
Mar 24, 2025 7.130 7.240 7.090 7.240 8,649 +0.06(+0.84%)
Mar 21, 2025 7.100 7.180 7.100 7.180 23,854 -0.18(-2.45%)
Mar 20, 2025 7.200 7.360 7.200 7.360 114,345 +0.06(+0.82%)
Mar 19, 2025 7.200 7.440 7.200 7.300 3,376 -0.02(-0.27%)
Mar 17, 2025 7.320 2 +0.07(+0.97%)
Mar 14, 2025 7.250 7.250 7.090 7.250 720 +0.30(+4.32%)
Mar 13, 2025 6.720 7.110 6.720 6.950 27,648 +0.05(+0.72%)
Mar 12, 2025 6.900 6.960 6.900 6.900 3,893 -0.42(-5.80%)
Mar 11, 2025 7.460 7.460 7.260 7.325 21,650 +0.29(+4.05%)
Mar 10, 2025 7.150 7.290 7.040 7.040 25,718 -0.15(-2.09%)
Mar 07, 2025 7.100 7.190 7.000 7.190 34,270 +0.05(+0.70%)
Mar 06, 2025 7.310 7.370 7.140 7.140 9,726 -0.08(-1.11%)
Mar 05, 2025 7.010 7.290 7.010 7.220 23,501 +0.05(+0.70%)
Mar 04, 2025 6.950 7.170 6.950 7.170 20,403 +0.00(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.