WYNMF - Wynn Macau, Limited
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,300 |
| 01 Jun 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 20,100 |
| 31 May 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 30 May 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
| 26 May 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 10,000 |
| 25 May 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 24 May 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 17,200 |
| 23 May 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 14,900 |
| 22 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 19 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 18 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 12,600 |
| 17 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 67,000 |
| 16 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 15 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 200 |
| 12 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 11 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 10 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 09 May 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
| 08 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 05 May 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 100 |
| 04 May 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,500 |
| 03 May 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 3,700 |
| 02 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 01 May 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 4,500 |
| 28 Apr 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 4,300 |
| 27 Apr 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
| 26 Apr 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 25 Apr 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 24 Apr 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 6,200 |
| 21 Apr 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,900 |
| 20 Apr 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 32,600 |
| 19 Apr 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 200 |
| 18 Apr 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 17 Apr 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| 14 Apr 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 13 Apr 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 4,600 |
| 12 Apr 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 3,400 |
| 11 Apr 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 5,100 |
| 10 Apr 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 2,100 |
| 06 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 05 Apr 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 5,700 |
| 04 Apr 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,300 |
| 03 Apr 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 2,600 |
| 31 Mar 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
| 30 Mar 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 29 Mar 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 200 |
| 28 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 500 |
| 27 Mar 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 24 Mar 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 600 |
| 23 Mar 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 22 Mar 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 21 Mar 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 8,700 |
| 20 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,000 |
| 17 Mar 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10,800 |
| 16 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 15 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 13 Mar 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 1,600 |
| 10 Mar 2023 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 4,200 |
| 09 Mar 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 2,400 |
| 08 Mar 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 |
| 07 Mar 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 11,500 |
| 06 Mar 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 13,900 |
| 03 Mar 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 298,500 |
| 02 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 01 Mar 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,300 |
| 28 Feb 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,000 |
| 27 Feb 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 4,000 |
| 24 Feb 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,000 |
| 23 Feb 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,500 |
| 22 Feb 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,500 |
| 21 Feb 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
| 17 Feb 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 21,000 |
| 16 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,800 |
| 15 Feb 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 15,800 |
| 14 Feb 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 23,300 |
| 13 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4,300 |
| 10 Feb 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 38,800 |
| 09 Feb 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 32,300 |
| 08 Feb 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 18,800 |
| 07 Feb 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 12,200 |
| 06 Feb 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 21,200 |
| 03 Feb 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 14,700 |
| 02 Feb 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 3,700 |
| 01 Feb 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 31 Jan 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 8,700 |
| 30 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 8,100 |
| 27 Jan 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 90,700 |
| 26 Jan 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 47,800 |
| 25 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 500 |
| 24 Jan 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 21,800 |
| 23 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| 20 Jan 2023 | 1.2900 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 11,100 |
| 19 Jan 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 18 Jan 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 42,500 |
| 17 Jan 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 7,000 |
| 13 Jan 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
| 12 Jan 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 17,200 |
| 11 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5,500 |
| 10 Jan 2023 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 487,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.