Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,537.95 +18.87 (+0.07%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Wynn Macau, Limited (WYNMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:57AM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Jan 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,100 |
| 06 Jan 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 Jan 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 11,200 |
| 04 Jan 2023 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 483,600 |
| 03 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,400 |
| 30 Dec 2022 | 1.1200 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 17,000 |
| 29 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 28 Dec 2022 | 1.0800 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 29,400 |
| 27 Dec 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| 23 Dec 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 5,000 |
| 22 Dec 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 300 |
| 21 Dec 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| 20 Dec 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 2,300 |
| 19 Dec 2022 | 1.1400 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 13,500 |
| 16 Dec 2022 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 5,000 |
| 15 Dec 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 400 |
| 14 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 3,300 |
| 13 Dec 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 16,200 |
| 12 Dec 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 14,700 |
| 09 Dec 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 8,600 |
| 08 Dec 2022 | 1.1800 | 1.2900 | 1.1800 | 1.2200 | 1.2200 | 28,100 |
| 07 Dec 2022 | 1.0000 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 956,700 |
| 06 Dec 2022 | 1.0500 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 64,700 |
| 05 Dec 2022 | 0.9700 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 59,700 |
| 02 Dec 2022 | 0.8700 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 536,000 |
| 01 Dec 2022 | 0.8100 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 25,900 |
| 30 Nov 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 2,700 |
| 29 Nov 2022 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 5,100 |
| 28 Nov 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 21,100 |
| 25 Nov 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 23 Nov 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 6,000 |
| 22 Nov 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 21 Nov 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 25,700 |
| 18 Nov 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 17 Nov 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 3,500 |
| 16 Nov 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 15 Nov 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 9,000 |
| 14 Nov 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
| 11 Nov 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 4,800 |
| 10 Nov 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 33,500 |
| 09 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 300 |
| 08 Nov 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 07 Nov 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 115,000 |
| 04 Nov 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 13,200 |
| 03 Nov 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 1,100 |
| 02 Nov 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 5,800 |
| 01 Nov 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 23,200 |
| 31 Oct 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 21,200 |
| *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.
