UK markets closed

Wynn Macau, Limited (WYNMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.00+0.31 (+3.17%)
At close: 03:53PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.8810.009.8710.0010.0051,535
02 May 20249.629.719.579.699.6982,700
01 May 20249.189.309.189.259.2513,600
30 Apr 20249.259.259.169.169.1612,600
29 Apr 20249.629.629.609.619.61800
26 Apr 20249.589.599.579.599.592,500
25 Apr 20249.419.469.409.459.457,000
24 Apr 20249.449.489.449.489.484,100
23 Apr 20249.419.519.419.459.4515,000
22 Apr 20249.309.379.309.379.3712,400
19 Apr 20249.179.179.129.129.126,700
18 Apr 20249.329.349.329.339.331,800
17 Apr 20249.269.299.249.269.2615,300
16 Apr 20249.409.459.399.459.4513,900
15 Apr 20249.769.769.659.659.655,300
12 Apr 202410.0210.029.819.969.966,500
11 Apr 20249.939.959.939.959.952,000
10 Apr 20249.899.909.849.879.8710,500
09 Apr 20249.919.959.879.879.875,800
08 Apr 202410.1810.189.9710.0210.0217,100
05 Apr 20249.539.569.499.529.5210,200
04 Apr 20249.409.479.339.349.3420,300
03 Apr 20249.419.499.419.439.432,200
02 Apr 20249.339.449.329.389.3836,800
01 Apr 20249.029.108.959.079.07160,900
28 Mar 20248.908.948.868.898.894,900
27 Mar 20248.818.818.818.818.81700
26 Mar 20248.988.988.948.968.9613,600
25 Mar 20248.988.988.948.958.955,300
22 Mar 20248.928.958.898.958.954,600
21 Mar 20248.808.948.808.858.854,400
20 Mar 20248.618.618.618.618.61200
19 Mar 20248.518.538.518.538.53700
18 Mar 20248.588.618.588.588.586,900
15 Mar 20248.668.668.668.668.66500
14 Mar 20248.818.828.778.778.776,700
13 Mar 20248.688.728.688.728.721,500
12 Mar 20248.638.678.638.648.6415,300
11 Mar 20248.008.378.008.378.3719,300
08 Mar 20248.058.148.058.148.147,100
07 Mar 20248.138.158.108.158.159,300
06 Mar 20247.968.147.968.128.123,700
05 Mar 20247.927.967.877.967.9616,000
04 Mar 20248.058.137.998.018.0122,500
01 Mar 20248.278.338.228.268.2654,000
29 Feb 20248.478.548.368.448.442,500
28 Feb 20248.388.388.258.258.256,700
27 Feb 20248.558.708.558.698.6914,200
26 Feb 20248.858.858.738.738.73600
23 Feb 20248.998.998.828.888.889,900
22 Feb 20248.828.958.818.858.8534,700
21 Feb 20248.848.848.788.818.816,300
20 Feb 20248.908.958.828.878.8725,700
16 Feb 20249.509.509.149.149.1418,900
15 Feb 20249.079.079.059.069.069,300
14 Feb 20249.399.399.009.049.049,100
13 Feb 20248.818.818.748.768.761,400
12 Feb 20248.858.968.858.958.952,000
09 Feb 20248.788.788.708.728.7236,700
08 Feb 20248.498.748.498.708.7048,200
07 Feb 20248.338.408.338.358.3529,300
06 Feb 20248.328.458.288.438.432,500
05 Feb 20248.078.138.018.108.1061,700
02 Feb 20247.897.947.857.947.9433,300
01 Feb 20247.867.887.817.887.8833,600
31 Jan 20247.247.557.247.517.5161,400
30 Jan 20247.607.737.607.737.7340,200
29 Jan 20248.018.027.938.018.0181,200
26 Jan 20248.088.118.088.108.1026,300
25 Jan 20248.238.238.038.058.0513,400
24 Jan 20247.967.987.917.957.9536,900
23 Jan 20247.727.767.647.737.73162,700
22 Jan 20247.387.427.387.397.3992,900
19 Jan 20247.337.697.337.697.6925,700
18 Jan 20247.567.647.567.647.6432,000
17 Jan 20247.367.457.357.427.42105,200
16 Jan 20247.977.977.897.897.8911,400
12 Jan 20248.028.027.967.967.965,300
11 Jan 20247.897.907.867.897.8912,800
10 Jan 20248.068.137.998.138.1328,700
09 Jan 20248.218.228.208.208.2018,400
08 Jan 20248.158.328.158.328.3219,400
05 Jan 20248.298.298.248.248.2418,300
04 Jan 20248.178.178.088.088.0826,000
03 Jan 20248.228.298.188.268.2627,500
02 Jan 20248.348.378.348.378.378,700
29 Dec 20238.168.218.158.218.2128,000
28 Dec 20237.848.177.848.158.1515,300
27 Dec 20237.797.887.797.857.8523,100
26 Dec 20238.018.077.997.997.991,900
22 Dec 20237.938.007.927.927.927,100
21 Dec 20238.188.208.168.168.164,500
20 Dec 20237.947.947.787.787.7816,200
19 Dec 20237.477.627.477.627.6227,200
18 Dec 20237.617.617.487.487.4810,400
15 Dec 20237.707.707.677.687.688,300
14 Dec 20237.507.877.507.857.8548,800
13 Dec 20237.507.667.487.667.6613,000
12 Dec 20237.677.727.677.727.7212,400
11 Dec 20237.747.757.637.717.7125,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...