Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Wynn Macau, Limited (WYNMY)

Compare
6.90
-0.10
(-1.43%)
At close: February 21 at 11:21:56 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
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 0.10 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
Jun 7, 20248.888.888.888.888.761,100
Jun 6, 20249.269.289.209.289.153,800
Jun 5, 20249.379.479.379.479.3412,600
Jun 4, 2024 0.10 Dividend
Jun 4, 20249.609.619.559.619.487,700
Jun 3, 20249.869.869.549.549.319,500
May 31, 20249.419.519.419.519.288,500
May 30, 20249.339.379.339.379.153,800
May 29, 20249.459.479.409.409.181,100
May 28, 20249.629.719.619.649.4125,300
May 24, 20249.709.869.559.559.32900
May 23, 20249.929.949.889.899.6616,300
May 22, 202410.1210.1210.0610.069.8218,100
May 21, 202410.2910.2910.2410.2510.0116,500
May 20, 202410.5010.5310.5010.5010.255,900
May 17, 202410.7510.7510.5810.6010.352,900
May 16, 202410.6210.6310.6110.6310.383,400
May 15, 202410.4510.4710.4410.4510.202,300
May 14, 202410.4010.4310.3810.4310.1812,300
May 13, 202410.7210.7910.7210.7710.519,600
May 10, 20249.9010.209.9010.209.962,700
May 9, 202410.2310.3710.2310.3010.0634,600
May 8, 20249.819.889.819.889.6527,000
May 7, 20249.749.779.749.779.549,800
May 6, 20249.859.859.859.859.621,500
May 3, 20249.8810.009.8710.009.7651,500
May 2, 20249.629.719.579.699.4682,700
May 1, 20249.189.309.189.259.0313,600
Apr 30, 20249.259.259.169.168.9412,600
Apr 29, 20249.629.629.609.619.38800
Apr 26, 20249.589.599.579.599.362,500
Apr 25, 20249.419.469.409.459.237,000
Apr 24, 20249.449.489.449.489.264,100
Apr 23, 20249.419.519.419.459.2315,000
Apr 22, 20249.309.379.309.379.1512,400
Apr 19, 20249.179.179.129.128.906,700
Apr 18, 20249.329.349.329.339.111,800
Apr 17, 20249.269.299.249.269.0415,300
Apr 16, 20249.409.459.399.459.2313,900
Apr 15, 20249.769.769.659.659.425,300
Apr 12, 202410.0210.029.819.969.726,500
Apr 11, 20249.939.959.939.959.712,000
Apr 10, 20249.899.909.849.879.6410,500
Apr 9, 20249.919.959.879.879.645,800
Apr 8, 202410.1810.189.9710.029.7817,100
Apr 5, 20249.539.569.499.529.2910,200
Apr 4, 20249.409.479.339.349.1220,300
Apr 3, 20249.419.499.419.439.212,200
Apr 2, 20249.339.449.329.389.1636,800
Apr 1, 20249.029.108.959.078.86160,900
Mar 28, 20248.908.948.868.898.684,900
Mar 27, 20248.818.818.818.818.60700
Mar 26, 20248.988.988.948.968.7513,600
Mar 25, 20248.988.988.948.958.745,300
Mar 22, 20248.928.958.898.958.744,600
Mar 21, 20248.808.948.808.858.644,400
Mar 20, 20248.618.618.618.618.41200
Mar 19, 20248.518.538.518.538.33700
Mar 18, 20248.588.618.588.588.386,900
Mar 15, 20248.668.668.668.668.45500
Mar 14, 20248.818.828.778.778.566,700
Mar 13, 20248.688.728.688.728.511,500
Mar 12, 20248.638.678.638.648.4415,300
Mar 11, 20248.008.378.008.378.1719,300
Mar 8, 20248.058.148.058.147.957,100
Mar 7, 20248.138.158.108.157.969,300
Mar 6, 20247.968.147.968.127.933,700
Mar 5, 20247.927.967.877.967.7716,000
Mar 4, 20248.058.137.998.017.8222,500
Mar 1, 20248.278.338.228.268.0654,000
Feb 29, 20248.478.548.368.448.242,500
Feb 28, 20248.388.388.258.258.056,700
Feb 27, 20248.558.708.558.698.4814,200
Feb 26, 20248.858.858.738.738.52600
Feb 23, 20248.998.998.828.888.679,900
Feb 22, 20248.828.958.818.858.6434,700

Related Tickers

WYNN Wynn Resorts, Limited
90.79
-2.87%
 
CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
LVS Las Vegas Sands Corp.
44.02
-2.11%
 
BYD Boyd Gaming Corporation
76.86
-3.22%
 
MGM MGM Resorts International
36.00
-6.01%