WYNMF - Wynn Macau, Limited

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.86000.86000.86000.86000.86004,300
01 Jun 20230.83000.83000.83000.83000.830020,100
31 May 20230.88000.88000.88000.88000.8800-
30 May 20230.88000.88000.88000.88000.8800200
26 May 20230.87000.88000.87000.88000.880010,000
25 May 20230.87000.87000.87000.87000.8700-
24 May 20230.87000.87000.87000.87000.870017,200
23 May 20230.90000.90000.87000.87000.870014,900
22 May 20230.93000.93000.93000.93000.9300-
19 May 20230.93000.93000.93000.93000.9300-
18 May 20230.93000.93000.93000.93000.930012,600
17 May 20230.93000.93000.93000.93000.930067,000
16 May 20230.93000.93000.93000.93000.9300-
15 May 20230.93000.93000.93000.93000.9300200
12 May 20230.93000.93000.93000.93000.9300-
11 May 20230.93000.93000.93000.93000.9300-
10 May 20230.93000.93000.93000.93000.9300-
09 May 20230.95000.95000.93000.93000.93001,000
08 May 20231.00001.00001.00001.00001.00001,000
05 May 20230.98000.98000.98000.98000.9800100
04 May 20231.00001.01001.00001.01001.01003,500
03 May 20231.07001.07001.04001.04001.04003,700
02 May 20231.09001.09001.09001.09001.0900-
01 May 20231.10001.10001.09001.09001.09004,500
28 Apr 20231.07001.07001.07001.07001.07004,300
27 Apr 20231.07001.07001.06001.06001.06001,200
26 Apr 20231.07001.07001.07001.07001.0700-
25 Apr 20231.07001.07001.07001.07001.0700-
24 Apr 20231.07001.07001.07001.07001.07006,200
21 Apr 20231.09001.09001.09001.09001.09001,900
20 Apr 20231.09001.12001.09001.12001.120032,600
19 Apr 20231.12001.14001.12001.14001.1400200
18 Apr 20231.06001.06001.06001.06001.0600-
17 Apr 20231.06001.06001.06001.06001.06001,000
14 Apr 20231.06001.06001.06001.06001.0600-
13 Apr 20231.05001.06001.05001.06001.06004,600
12 Apr 20231.05001.06001.04001.05001.05003,400
11 Apr 20231.06001.10001.06001.10001.10005,100
10 Apr 20231.02001.05001.02001.02001.02002,100
06 Apr 20231.05001.05001.05001.05001.0500500
05 Apr 20231.09001.09001.01001.06001.06005,700
04 Apr 20231.08001.08001.05001.05001.05002,300
03 Apr 20231.06001.10001.06001.10001.10002,600
31 Mar 20230.98000.98000.98000.98000.98001,500
30 Mar 20230.95000.95000.95000.95000.9500-
29 Mar 20230.95000.95000.95000.95000.9500200
28 Mar 20230.92000.92000.92000.92000.9200500
27 Mar 20230.93000.93000.93000.93000.9300-
24 Mar 20230.93000.93000.93000.93000.9300600
23 Mar 20230.93000.93000.93000.93000.9300-
22 Mar 20230.93000.93000.93000.93000.9300-
21 Mar 20230.93000.93000.93000.93000.93008,700
20 Mar 20230.92000.92000.92000.92000.92002,000
17 Mar 20230.94000.94000.94000.94000.940010,800
16 Mar 20230.92000.92000.92000.92000.9200-
15 Mar 20230.92000.92000.92000.92000.9200-
14 Mar 20230.92000.92000.92000.92000.9200-
13 Mar 20230.95000.95000.92000.92000.92001,600
10 Mar 20230.89000.94000.88000.94000.94004,200
09 Mar 20230.92000.93000.92000.93000.93002,400
08 Mar 20230.95000.95000.95000.95000.95001,500
07 Mar 20230.94000.95000.94000.95000.950011,500
06 Mar 20230.97000.97000.96000.96000.960013,900
03 Mar 20231.00001.03000.99001.03001.0300298,500
02 Mar 20231.11001.11001.11001.11001.1100-
01 Mar 20231.12001.12001.11001.11001.11004,300
28 Feb 20231.05001.05001.05001.05001.050010,000
27 Feb 20231.05001.06001.05001.06001.06004,000
24 Feb 20231.03001.03001.03001.03001.03002,000
23 Feb 20231.03001.03001.03001.03001.03001,500
22 Feb 20231.02001.02001.02001.02001.02003,500
21 Feb 20231.06001.06001.05001.05001.05006,000
17 Feb 20231.04001.04001.01001.04001.040021,000
16 Feb 20231.07001.07001.07001.07001.07002,800
15 Feb 20231.11001.13001.08001.10001.100015,800
14 Feb 20231.12001.13001.10001.10001.100023,300
13 Feb 20231.13001.13001.13001.13001.13004,300
10 Feb 20231.13001.15001.12001.13001.130038,800
09 Feb 20231.12001.19001.12001.15001.150032,300
08 Feb 20231.06001.06001.04001.06001.060018,800
07 Feb 20231.09001.10001.08001.10001.100012,200
06 Feb 20231.08001.10001.08001.08001.080021,200
03 Feb 20231.14001.14001.11001.11001.110014,700
02 Feb 20231.14001.16001.14001.16001.16003,700
01 Feb 20231.16001.16001.16001.16001.1600-
31 Jan 20231.13001.16001.13001.16001.16008,700
30 Jan 20231.15001.15001.13001.15001.15008,100
27 Jan 20231.25001.25001.24001.24001.240090,700
26 Jan 20231.25001.26001.24001.26001.260047,800
25 Jan 20231.26001.26001.26001.26001.2600500
24 Jan 20231.26001.29001.26001.27001.270021,800
23 Jan 20231.27001.27001.27001.27001.2700300
20 Jan 20231.29001.32001.25001.32001.320011,100
19 Jan 20231.21001.21001.21001.21001.2100-
18 Jan 20231.21001.21001.21001.21001.210042,500
17 Jan 20231.17001.20001.17001.18001.18007,000
13 Jan 20231.27001.27001.25001.25001.25001,200
12 Jan 20231.23001.27001.23001.27001.270017,200
11 Jan 20231.23001.23001.23001.23001.23005,500
10 Jan 20231.31001.33001.29001.30001.3000487,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...