Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Wynn Macau Limited (PK) (WYNMY)
Wynn Macau Limited (PK) (WYNMY) Historical

WYNMY Wynn Macau Limited (PK)

8.88

0.06 (0.68%)

Jun 14 2024 - Closed

Delayed by 15 minutes

WYNMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	8.88	0.06	0.68%	8.88	8.88	8.88	996
Jun 13 2024	8.82	-0.07	-0.73%	8.82	8.82	8.82	393
Jun 12 2024	8.885	-0.03	-0.38%	8.85	8.90	8.85	4,526
Jun 11 2024	8.9186	-0.16	-1.72%	8.9186	8.9186	8.9186	249
Jun 10 2024	9.075	0.19	2.20%	9.1435	9.19	9.0195	1,852
Jun 07 2024	8.88	-0.40	-4.31%	8.88	8.88	8.88	1,052
Jun 06 2024	9.28	-0.19	-2.01%	9.26	9.28	9.20	3,834
Jun 05 2024	9.47	-0.14	-1.42%	9.37	9.47	9.37	12,571
Jun 04 2024	9.606	0.07	0.69%	9.60	9.606	9.55	7,698
Jun 03 2024	9.54	0.03	0.32%	9.86	9.86	9.54	9,482
May 31 2024	9.51	0.14	1.54%	9.41	9.51	9.41	8,533
May 30 2024	9.366	-0.04	-0.41%	9.33	9.366	9.33	3,788
May 29 2024	9.405	-0.24	-2.44%	9.45	9.47	9.405	1,127
May 28 2024	9.64	0.10	1.00%	9.62	9.71	9.61	25,334
May 24 2024	9.545	-0.34	-3.44%	9.70	9.855	9.545	900
May 23 2024	9.885	-0.18	-1.76%	9.92	9.94	9.876	16,269
May 22 2024	10.062	-0.19	-1.83%	10.12	10.12	10.062	18,121
May 21 2024	10.25	-0.25	-2.38%	10.285	10.285	10.24	16,518
May 20 2024	10.50	-0.10	-0.96%	10.50	10.53	10.50	5,910
May 17 2024	10.602	-0.03	-0.26%	10.75	10.75	10.5755	2,869
May 16 2024	10.63	0.18	1.76%	10.622	10.63	10.61	3,401
May 15 2024	10.446	0.02	0.20%	10.45	10.47	10.44	2,287
May 14 2024	10.425	-0.34	-3.16%	10.40	10.425	10.38	12,281
May 13 2024	10.765	0.57	5.54%	10.72	10.788	10.72	9,631
May 10 2024	10.20	-0.10	-0.97%	9.90	10.20	9.90	2,735
May 09 2024	10.30	0.42	4.25%	10.23	10.37	10.23	34,558
May 08 2024	9.88	0.11	1.13%	9.81	9.88	9.81	27,014
May 07 2024	9.77	-0.08	-0.76%	9.74	9.77	9.74	9,818
May 06 2024	9.845	-0.15	-1.52%	9.845	9.845	9.845	1,450
May 03 2024	9.9967	0.31	3.17%	9.88	9.9967	9.87	51,535
May 02 2024	9.69	0.44	4.73%	9.62	9.71	9.57	82,712
May 01 2024	9.252	0.09	1.00%	9.18	9.30	9.18	13,582
Apr 30 2024	9.16	-0.45	-4.68%	9.25	9.25	9.16	12,563
Apr 29 2024	9.61	0.02	0.21%	9.62	9.62	9.596	761
Apr 26 2024	9.59	0.15	1.54%	9.577	9.59	9.565	2,488
Apr 25 2024	9.445	-0.04	-0.37%	9.41	9.46	9.40	6,965
Apr 24 2024	9.48	0.03	0.32%	9.435	9.48	9.435	4,112
Apr 23 2024	9.45	0.08	0.85%	9.41	9.5075	9.41	15,027
Apr 22 2024	9.37	0.25	2.74%	9.30	9.37	9.30	12,413
Apr 19 2024	9.12	-0.21	-2.25%	9.17	9.17	9.12	6,661
Apr 18 2024	9.33	0.07	0.76%	9.32	9.34	9.32	1,839
Apr 17 2024	9.26	-0.19	-2.01%	9.26	9.29	9.24	15,331
Apr 16 2024	9.45	-0.20	-2.07%	9.40	9.45	9.39	13,929
Apr 15 2024	9.65	-0.31	-3.11%	9.76	9.76	9.65	5,306
Apr 12 2024	9.96	0.01	0.10%	10.02	10.02	9.81	6,485
Apr 11 2024	9.95	0.08	0.81%	9.93	9.95	9.93	1,975
Apr 10 2024	9.87	0.00	-0.03%	9.89	9.90	9.8372	10,459
Apr 09 2024	9.8725	-0.14	-1.42%	9.915	9.95	9.8725	5,813
Apr 08 2024	10.015	0.50	5.20%	10.18	10.18	9.97	17,122
Apr 05 2024	9.52	0.18	1.93%	9.5255	9.56	9.49	10,178
Apr 04 2024	9.34	-0.09	-0.95%	9.40	9.47	9.3345	20,282
Apr 03 2024	9.43	0.05	0.53%	9.41	9.49	9.41	2,165
Apr 02 2024	9.38	0.31	3.42%	9.33	9.44	9.32	36,804
Apr 01 2024	9.07	0.18	2.00%	9.02	9.10	8.9498	160,900
Mar 28 2024	8.8925	0.09	0.99%	8.905	8.935	8.862	4,868
Mar 27 2024	8.805	-0.16	-1.73%	8.805	8.805	8.805	660
Mar 26 2024	8.96	0.02	0.17%	8.98	8.98	8.94	13,606
Mar 25 2024	8.945	-0.01	-0.06%	8.98	8.98	8.94	5,344
Mar 22 2024	8.95	0.10	1.13%	8.92	8.9525	8.89	4,634
Mar 21 2024	8.85	0.24	2.76%	8.80	8.94	8.80	4,409
Mar 20 2024	8.612	0.09	1.02%	8.612	8.612	8.612	153
Mar 19 2024	8.525	-0.06	-0.64%	8.505	8.525	8.505	651
Mar 18 2024	8.58	-0.09	-0.98%	8.58	8.61	8.58	6,899

Wynn Macau (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions