Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,605.37 +25.65 (+0.10%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Wynn Macau, Limited (WYNMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:28AM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 106 |
| 21 Sept 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 |
| 20 Sept 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Sept 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Sept 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
| 15 Sept 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Sept 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 13 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 12 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 23,000 |
| 11 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 08 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 07 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 06 Sept 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 20,100 |
| 05 Sept 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 01 Sept 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 31 Aug 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 3,000 |
| 30 Aug 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 29 Aug 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 28 Aug 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 2,000 |
| 25 Aug 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 24 Aug 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 23 Aug 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,100 |
| 22 Aug 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 21 Aug 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 30,000 |
| 18 Aug 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 500 |
| 17 Aug 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 62,000 |
| 16 Aug 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 15 Aug 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 14 Aug 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 11 Aug 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 24,000 |
| 10 Aug 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
| 09 Aug 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 08 Aug 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 07 Aug 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
| 04 Aug 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 03 Aug 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 02 Aug 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 01 Aug 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 31 Jul 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 28 Jul 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 2,400 |
| 27 Jul 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 8,300 |
| 26 Jul 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,200 |
| 25 Jul 2023 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
| 24 Jul 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,100 |
| 21 Jul 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 100 |
| 20 Jul 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,100 |
| 19 Jul 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Jul 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 17 Jul 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 14 Jul 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 13 Jul 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 14,100 |
| 12 Jul 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 11 Jul 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 1,800 |
| 10 Jul 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,000 |
| 07 Jul 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,100 |
| 06 Jul 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 05 Jul 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 03 Jul 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 7,200 |
| 30 Jun 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 29 Jun 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
| 28 Jun 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 27 Jun 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 600 |
| 26 Jun 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 23 Jun 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 200 |
| 22 Jun 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 100 |
| 21 Jun 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 20 Jun 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 16 Jun 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 16,500 |
| 15 Jun 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 14 Jun 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 Jun 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 |
| 12 Jun 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 09 Jun 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 08 Jun 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 400 |
| 07 Jun 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 10,600 |
| 06 Jun 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 05 Jun 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 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 | - |
| *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.
