OTC Markets OTCPK - Delayed Quote USD

Wynn Macau, Limited (WYNMY)

6.63
-0.01
(-0.15%)
As of June 8 at 8:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20256.646.646.596.636.6381,500
Jun 6, 20256.506.646.506.646.64119,000
Jun 5, 20256.666.716.616.686.68121,900
Jun 4, 20256.746.766.736.756.7556,700
Jun 3, 20256.766.876.766.876.871,500
Jun 2, 20256.876.876.706.876.871,300
May 30, 20256.666.676.646.676.6784,200
May 29, 20256.806.806.776.776.7711,000
May 28, 20256.686.756.686.756.752,200
May 27, 20256.907.146.756.966.9625,900
May 23, 20256.786.796.706.706.706,700
May 22, 20256.607.006.606.756.7512,400
May 21, 20256.847.106.846.916.912,700
May 20, 20257.127.126.946.946.9422,800
May 19, 20257.007.007.007.007.00700
May 16, 20257.037.087.037.087.0814,600
May 15, 20257.107.117.107.107.101,100
May 14, 20257.107.206.857.067.062,400
May 13, 20257.207.257.107.197.198,600
May 12, 20257.057.146.897.087.0822,100
May 9, 20257.167.166.786.786.78300
May 8, 20257.427.427.167.177.1718,700
May 7, 20257.117.117.117.117.11-
May 6, 20257.107.127.107.117.118,000
May 5, 20256.907.036.806.806.806,200
May 2, 20257.097.096.606.606.6010,800
May 1, 20256.597.026.596.596.592,100
Apr 30, 20256.526.836.526.626.629,700
Apr 29, 20256.766.806.686.686.6815,800
Apr 28, 20256.806.956.626.676.674,600
Apr 25, 20256.716.716.716.716.71-
Apr 24, 20256.726.726.526.716.7139,700
Apr 23, 20256.586.596.526.596.595,000
Apr 22, 20256.216.476.216.366.3636,400
Apr 21, 20256.456.456.216.216.214,400
Apr 17, 20256.346.456.346.456.4544,000
Apr 16, 20256.336.346.246.276.2737,600
Apr 15, 20256.366.576.346.446.4414,200
Apr 14, 20256.216.506.216.496.4923,700
Apr 11, 20256.356.716.356.536.53127,000
Apr 10, 20256.136.556.136.406.4023,500
Apr 9, 20256.086.135.956.086.08119,600
Apr 8, 20256.156.255.835.895.8911,200
Apr 7, 20256.406.466.066.186.1857,100
Apr 4, 20256.906.906.486.566.56135,800
Apr 3, 20257.047.097.007.097.092,500
Apr 2, 20257.157.157.157.157.15600
Apr 1, 20257.327.377.257.317.3129,200
Mar 31, 20257.447.447.147.157.1540,500
Mar 28, 20257.457.567.447.447.4474,800
Mar 27, 20257.707.827.307.777.7721,100
Mar 26, 20257.207.207.207.207.20-
Mar 25, 20257.207.247.147.207.2055,300
Mar 24, 20257.137.247.097.247.248,600
Mar 21, 20257.107.187.107.187.1823,900
Mar 20, 20257.207.367.207.367.36114,300
Mar 19, 20257.207.447.207.307.303,400
Mar 18, 20257.327.327.327.327.32-
Mar 17, 20257.167.327.167.327.321,400
Mar 14, 20257.257.257.097.257.25700
Mar 13, 20256.727.116.726.956.9527,600
Mar 12, 20256.906.966.906.906.903,900
Mar 11, 20257.467.467.267.337.3321,700
Mar 10, 20257.197.297.047.047.0425,700
Mar 7, 20257.107.197.007.197.1934,300
Mar 6, 20257.317.377.147.147.149,700
Mar 5, 20257.017.297.017.227.2223,500
Mar 4, 20256.957.176.957.177.1720,400
Mar 3, 20257.107.307.107.177.1744,500
Feb 28, 20256.927.036.886.946.9428,500
Feb 27, 20256.856.856.826.826.826,700
Feb 26, 20256.676.786.676.766.761,300
Feb 25, 20256.766.766.636.746.74800
Feb 24, 20256.946.956.876.896.8954,900
Feb 21, 20256.856.906.856.906.9033,700
Feb 20, 20256.907.016.907.007.002,400
Feb 19, 20256.876.896.816.816.816,000
Feb 18, 20257.057.056.876.986.9818,300
Feb 14, 20256.786.796.746.796.7919,800
Feb 13, 20256.526.766.526.766.7639,400
Feb 12, 20256.406.576.406.576.5710,400
Feb 11, 20256.406.466.406.446.4463,700
Feb 10, 20256.606.666.576.586.58116,700
Feb 7, 20256.666.666.616.616.6114,200
Feb 6, 20256.606.806.606.806.801,100
Feb 5, 20256.756.756.656.706.7010,700
Feb 4, 20257.017.016.906.936.9310,300
Feb 3, 20257.127.167.127.137.131,900
Jan 31, 20257.657.797.407.477.4725,900
Jan 30, 20257.457.677.457.647.6448,600
Jan 29, 20257.367.367.317.317.31800
Jan 28, 20257.577.577.227.257.257,400
Jan 27, 20257.107.107.087.087.084,200
Jan 24, 20257.017.016.966.996.995,900
Jan 23, 20257.007.006.906.936.9329,700
Jan 22, 20257.007.036.987.017.0151,800
Jan 21, 20257.317.317.007.147.1424,600
Jan 17, 20257.237.237.027.097.096,600
Jan 16, 20257.057.067.037.037.0337,100
Jan 15, 20257.137.137.107.137.1315,500
Jan 14, 20257.007.076.997.007.0037,700
Jan 13, 20256.826.826.826.826.822,700
Jan 10, 20256.826.856.786.786.783,600
Jan 8, 20256.886.886.856.856.855,200
Jan 7, 20257.047.046.976.976.9714,900
Jan 6, 20256.946.986.896.896.899,700
Jan 3, 20256.776.826.756.806.806,200
Jan 2, 20256.836.836.796.796.7917,900
Dec 31, 20246.826.846.806.826.8234,800
Dec 30, 20246.816.816.766.776.7741,800
Dec 27, 20246.916.936.896.926.9232,900
Dec 26, 20246.757.056.757.007.0019,500
Dec 24, 20246.987.036.987.007.003,600
Dec 23, 20246.997.016.977.007.0016,900
Dec 20, 20247.117.117.107.117.112,200
Dec 19, 20246.977.296.977.297.293,600
Dec 18, 20247.127.127.027.027.0226,700
Dec 17, 20247.117.167.117.167.1612,200
Dec 16, 20247.247.257.207.207.2058,400
Dec 13, 20247.227.467.227.447.4411,000
Dec 12, 20247.527.547.497.497.4910,300
Dec 11, 20247.537.537.507.507.502,700
Dec 10, 20247.567.577.517.557.559,400
Dec 9, 20247.767.987.767.887.8822,100
Dec 6, 20247.487.487.457.467.461,500
Dec 5, 20247.467.467.457.457.451,400
Dec 4, 20247.437.457.437.457.4520,900
Dec 3, 20247.657.697.597.597.5913,900
Dec 2, 20247.657.657.597.657.6555,500
Nov 29, 20247.657.657.657.657.65200
Nov 27, 20247.367.387.337.367.365,900
Nov 26, 20247.167.167.117.117.1127,700
Nov 25, 20247.117.157.117.137.1329,400
Nov 22, 20247.107.107.107.107.102,600
Nov 21, 20247.277.427.267.357.353,400
Nov 20, 20247.367.457.367.457.4548,900
Nov 19, 20247.297.347.237.337.3336,900
Nov 18, 20247.087.377.087.357.3541,500
Nov 15, 20247.207.217.147.187.1867,500
Nov 14, 20247.127.227.117.217.21134,500
Nov 13, 20247.257.277.207.207.2026,900
Nov 12, 20247.267.267.177.197.1914,000
Nov 11, 20247.527.547.497.497.498,000
Nov 8, 20247.757.757.547.577.5796,700
Nov 7, 20247.647.747.647.737.7386,400
Nov 6, 20247.767.767.387.417.4113,400
Nov 5, 20247.817.817.587.657.6518,400
Nov 4, 20247.977.997.977.977.979,200
Nov 1, 20247.948.047.937.987.9833,100
Oct 31, 20247.837.857.827.827.8211,400
Oct 30, 20248.008.058.008.038.037,800
Oct 29, 20248.118.118.058.058.053,800
Oct 28, 20248.168.208.118.208.2031,200
Oct 25, 20248.018.028.018.018.013,200
Oct 24, 20247.927.927.887.887.883,100
Oct 23, 20247.997.997.917.917.912,000
Oct 22, 20247.817.947.817.947.944,500
Oct 21, 20247.807.827.787.827.822,000
Oct 18, 20248.028.057.998.058.052,100
Oct 17, 20247.707.707.617.627.6213,800
Oct 16, 20247.907.907.837.877.878,400
Oct 15, 20247.947.957.907.937.9318,500
Oct 14, 20247.998.337.998.218.2115,100
Oct 11, 20248.548.688.548.688.681,700
Oct 10, 20248.628.628.628.628.62300
Oct 9, 20248.268.718.268.678.676,700
Oct 8, 20249.089.088.358.448.4428,700
Oct 7, 20249.479.809.479.789.788,900
Oct 4, 20249.019.039.009.039.038,200
Oct 3, 20248.888.908.828.878.8718,200
Oct 2, 20249.139.178.959.109.10153,200
Oct 1, 20248.508.748.508.748.7445,200
Sep 30, 20248.958.958.458.458.4514,800
Sep 27, 20248.008.227.948.128.12134,100
Sep 26, 20247.657.677.537.607.6039,600
Sep 25, 20246.816.866.796.806.8022,000
Sep 24, 20246.707.186.707.187.1838,700
Sep 23, 20246.576.596.566.586.5838,600
Sep 20, 20246.596.606.586.586.5831,300
Sep 19, 20246.516.566.516.566.567,600
Sep 18, 20246.316.336.306.316.3112,500
Sep 17, 20246.346.346.346.346.34500
Sep 16, 20246.276.306.276.296.298,300
Sep 13, 20246.216.256.206.216.2122,700
Sep 12, 20246.226.226.226.226.22100
Sep 11, 20246.166.236.116.216.212,900
Sep 10, 20246.336.466.296.316.3119,600
Sep 9, 20246.386.656.386.506.5015,500
Sep 6, 20246.626.836.536.536.5318,500
Sep 5, 20246.686.706.626.626.6243,700
Sep 4, 20246.836.836.716.716.711,100
Sep 3, 2024 0.096 Dividend
Sep 3, 20246.897.066.797.067.061,400
Aug 30, 20246.796.976.796.976.87700
Aug 29, 20246.877.046.757.046.945,500
Aug 28, 20246.626.916.626.796.707,000
Aug 27, 20247.227.226.896.896.8032,400
Aug 26, 20246.947.176.947.066.96116,100
Aug 23, 20246.886.946.886.946.841,700
Aug 22, 20246.877.026.826.866.775,500
Aug 21, 20246.856.916.856.896.806,000
Aug 20, 20247.007.006.896.896.8030,400
Aug 19, 20247.007.106.986.986.882,100
Aug 16, 20246.856.896.856.896.80700
Aug 15, 20247.147.146.716.716.622,500
Aug 14, 20246.646.646.506.506.414,200
Aug 13, 20246.736.826.736.766.678,200
Aug 12, 20246.906.946.746.746.651,300
Aug 9, 20247.017.286.996.996.8930,200
Aug 8, 20246.837.096.576.906.8066,600
Aug 7, 20247.017.277.017.277.17800
Aug 6, 20247.087.107.077.096.991,700
Aug 5, 20247.007.277.007.267.167,100
Aug 2, 20247.127.127.047.117.0113,800
Aug 1, 20247.337.337.337.337.23900
Jul 31, 20247.357.357.327.337.231,000
Jul 30, 20247.307.317.287.317.211,600
Jul 29, 20247.457.457.417.437.331,500
Jul 26, 20247.437.457.437.457.351,800
Jul 25, 20247.547.547.487.487.386,100
Jul 24, 20247.617.617.617.617.511,300
Jul 23, 20247.627.627.627.627.52-
Jul 22, 20247.757.787.627.627.522,900
Jul 19, 20247.667.677.657.667.554,800
Jul 18, 20247.747.757.747.757.64500
Jul 17, 20247.797.867.777.867.753,900
Jul 16, 20247.777.837.777.807.694,200
Jul 15, 20247.867.867.707.707.5924,900
Jul 12, 20248.108.108.098.107.991,600
Jul 11, 20248.018.067.978.047.9313,200
Jul 10, 20247.857.857.827.827.711,600
Jul 9, 20247.867.947.857.857.747,400
Jul 8, 20247.567.847.567.827.712,700
Jul 5, 20248.048.047.877.967.8519,100
Jul 3, 20248.108.358.108.348.2317,500
Jul 2, 20247.958.057.958.017.9025,100
Jul 1, 20248.268.268.038.228.1128,900
Jun 28, 20248.198.198.198.198.081,300
Jun 27, 20248.328.328.198.198.081,500
Jun 26, 20248.338.338.268.268.152,500
Jun 25, 20248.368.458.368.378.2510,700
Jun 24, 20248.368.368.368.368.24-
Jun 21, 20248.228.498.228.368.244,700
Jun 20, 20248.608.608.528.558.439,500
Jun 18, 20248.718.718.708.708.58900
Jun 17, 20248.788.788.338.608.485,700
Jun 14, 20248.888.888.888.888.761,000
Jun 13, 20248.828.828.828.828.70400
Jun 12, 20248.858.908.858.898.774,500
Jun 11, 20248.928.928.928.928.80200
Jun 10, 20249.149.199.029.078.951,900

Related Tickers

SCHYY Sands China Ltd.
20.15
+0.35%
 
GMALY Genting Malaysia Berhad
8.06
0.00%
 
GMALF Genting Malaysia Berhad
0.4510
0.00%
 
GXYEF Galaxy Entertainment Group Limited
3.8500
+1.32%
 
SJMHY SJM Holdings Limited
1.2900
0.00%
 
GEBHY Genting Berhad
3.7700
+2.17%
 
GXYYY Galaxy Entertainment Group Limited
20.95
-2.83%
 
4715.KL Genting Malaysia Berhad
2.0300
+1.50%
 
1928.HK SANDS CHINA LTD
15.880
+0.89%
 
MLCO Melco Resorts & Entertainment Limited
6.40
+3.98%