Canada markets close in 5 hours 23 minutes

Wynn Macau, Limited (WYNMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.84+0.07 (+0.72%)
As of 10:02AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20249.819.849.819.849.8414,129
May 07, 20249.749.779.749.779.779,800
May 06, 20249.859.859.859.859.851,500
May 03, 20249.8810.009.8710.0010.0051,500
May 02, 20249.629.719.579.699.6982,700
May 01, 20249.189.309.189.259.2513,600
Apr 30, 20249.259.259.169.169.1612,600
Apr 29, 20249.629.629.609.619.61800
Apr 26, 20249.589.599.579.599.592,500
Apr 25, 20249.419.469.409.459.457,000
Apr 24, 20249.449.489.449.489.484,100
Apr 23, 20249.419.519.419.459.4515,000
Apr 22, 20249.309.379.309.379.3712,400
Apr 19, 20249.179.179.129.129.126,700
Apr 18, 20249.329.349.329.339.331,800
Apr 17, 20249.269.299.249.269.2615,300
Apr 16, 20249.409.459.399.459.4513,900
Apr 15, 20249.769.769.659.659.655,300
Apr 12, 202410.0210.029.819.969.966,500
Apr 11, 20249.939.959.939.959.952,000
Apr 10, 20249.899.909.849.879.8710,500
Apr 09, 20249.919.959.879.879.875,800
Apr 08, 202410.1810.189.9710.0210.0217,100
Apr 05, 20249.539.569.499.529.5210,200
Apr 04, 20249.409.479.339.349.3420,300
Apr 03, 20249.419.499.419.439.432,200
Apr 02, 20249.339.449.329.389.3836,800
Apr 01, 20249.029.108.959.079.07160,900
Mar 28, 20248.908.948.868.898.894,900
Mar 27, 20248.818.818.818.818.81700
Mar 26, 20248.988.988.948.968.9613,600
Mar 25, 20248.988.988.948.958.955,300
Mar 22, 20248.928.958.898.958.954,600
Mar 21, 20248.808.948.808.858.854,400
Mar 20, 20248.618.618.618.618.61200
Mar 19, 20248.518.538.518.538.53700
Mar 18, 20248.588.618.588.588.586,900
Mar 15, 20248.668.668.668.668.66500
Mar 14, 20248.818.828.778.778.776,700
Mar 13, 20248.688.728.688.728.721,500
Mar 12, 20248.638.678.638.648.6415,300
Mar 11, 20248.008.378.008.378.3719,300
Mar 08, 20248.058.148.058.148.147,100
Mar 07, 20248.138.158.108.158.159,300
Mar 06, 20247.968.147.968.128.123,700
Mar 05, 20247.927.967.877.967.9616,000
Mar 04, 20248.058.137.998.018.0122,500
Mar 01, 20248.278.338.228.268.2654,000
Feb 29, 20248.478.548.368.448.442,500
Feb 28, 20248.388.388.258.258.256,700
Feb 27, 20248.558.708.558.698.6914,200
Feb 26, 20248.858.858.738.738.73600
Feb 23, 20248.998.998.828.888.889,900
Feb 22, 20248.828.958.818.858.8534,700
Feb 21, 20248.848.848.788.818.816,300
Feb 20, 20248.908.958.828.878.8725,700
Feb 16, 20249.509.509.149.149.1418,900
Feb 15, 20249.079.079.059.069.069,300
Feb 14, 20249.399.399.009.049.049,100
Feb 13, 20248.818.818.748.768.761,400
Feb 12, 20248.858.968.858.958.952,000
Feb 09, 20248.788.788.708.728.7236,700
Feb 08, 20248.498.748.498.708.7048,200
Feb 07, 20248.338.408.338.358.3529,300
Feb 06, 20248.328.458.288.438.432,500
Feb 05, 20248.078.138.018.108.1061,700
Feb 02, 20247.897.947.857.947.9433,300
Feb 01, 20247.867.887.817.887.8833,600
Jan 31, 20247.247.557.247.517.5161,400
Jan 30, 20247.607.737.607.737.7340,200
Jan 29, 20248.018.027.938.018.0181,200
Jan 26, 20248.088.118.088.108.1026,300
Jan 25, 20248.238.238.038.058.0513,400
Jan 24, 20247.967.987.917.957.9536,900
Jan 23, 20247.727.767.647.737.73162,700
Jan 22, 20247.387.427.387.397.3992,900
Jan 19, 20247.337.697.337.697.6925,700
Jan 18, 20247.567.647.567.647.6432,000
Jan 17, 20247.367.457.357.427.42105,200
Jan 16, 20247.977.977.897.897.8911,400
Jan 12, 20248.028.027.967.967.965,300
Jan 11, 20247.897.907.867.897.8912,800
Jan 10, 20248.068.137.998.138.1328,700
Jan 09, 20248.218.228.208.208.2018,400
Jan 08, 20248.158.328.158.328.3219,400
Jan 05, 20248.298.298.248.248.2418,300
Jan 04, 20248.178.178.088.088.0826,000
Jan 03, 20248.228.298.188.268.2627,500
Jan 02, 20248.348.378.348.378.378,700
Dec 29, 20238.168.218.158.218.2128,000
Dec 28, 20237.848.177.848.158.1515,300
Dec 27, 20237.797.887.797.857.8523,100
Dec 26, 20238.018.077.997.997.991,900
Dec 22, 20237.938.007.927.927.927,100
Dec 21, 20238.188.208.168.168.164,500
Dec 20, 20237.947.947.787.787.7816,200
Dec 19, 20237.477.627.477.627.6227,200
Dec 18, 20237.617.617.487.487.4810,400
Dec 15, 20237.707.707.677.687.688,300
Dec 14, 20237.507.877.507.857.8548,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...