Other OTC - Delayed Quote USD

Wynn Macau, Limited (WYNMF)

0.9224 +0.0113 (+1.24%)
At close: April 24 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 100
Apr 23, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 22, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 19, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 18, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 17, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 16, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 200
Apr 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 12, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,000
Apr 11, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 10, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 5,400
Apr 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 8, 2024 0.9700 1.0000 0.9700 1.0000 1.0000 16,100
Apr 5, 2024 0.9500 0.9600 0.9400 0.9400 0.9400 1,500
Apr 4, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 177,500
Apr 3, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 1,000
Apr 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 1, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,000
Mar 28, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 6,900
Mar 27, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 26, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 40,000
Mar 25, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Mar 22, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Mar 21, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 4,000
Mar 20, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Mar 19, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Mar 18, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Mar 15, 2024 0.8600 0.8600 0.8300 0.8300 0.8300 3,600
Mar 14, 2024 0.8500 0.8700 0.8500 0.8700 0.8700 200
Mar 13, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Mar 12, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Mar 11, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 200
Mar 8, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 7, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 6, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 5, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 3,000
Mar 4, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 6,000
Mar 1, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 20,000
Feb 29, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 900
Feb 28, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Feb 27, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 200
Feb 26, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 100
Feb 23, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Feb 22, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 500
Feb 21, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Feb 20, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 500
Feb 16, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 14, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
Feb 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Feb 12, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 700
Feb 9, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,600
Feb 8, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 7,400
Feb 7, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Feb 6, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Feb 5, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 2,500
Feb 2, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,500
Feb 1, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jan 31, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 700
Jan 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,200
Jan 26, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 100
Jan 25, 2024 0.7800 0.8200 0.7800 0.7900 0.7900 7,600
Jan 24, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 2,000
Jan 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,500
Jan 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 15,000
Jan 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 2,000
Jan 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 17, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 29,300
Jan 16, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 12, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 11, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 10, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 9, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 500
Jan 8, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,700
Jan 5, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 4, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 3, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 400
Jan 2, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Dec 29, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 40,400
Dec 28, 2023 0.7700 0.8200 0.7700 0.8100 0.8100 2,600
Dec 27, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 20,300
Dec 26, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 3,500
Dec 22, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Dec 21, 2023 0.8200 0.8400 0.8200 0.8400 0.8400 9,100
Dec 20, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 10,000
Dec 19, 2023 0.7600 0.7600 0.7300 0.7400 0.7400 10,200
Dec 18, 2023 0.7500 0.7800 0.7300 0.7800 0.7800 32,600
Dec 15, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 14, 2023 0.7700 0.7900 0.7700 0.7700 0.7700 20,200
Dec 13, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 12, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 11, 2023 0.7500 0.7700 0.7500 0.7700 0.7700 3,000
Dec 8, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 7, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 4,100
Dec 6, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 5, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 4, 2023 0.7600 0.7700 0.7300 0.7300 0.7300 26,300
Dec 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 30, 2023 0.7100 0.7400 0.6900 0.7000 0.7000 9,900
Nov 29, 2023 0.7400 0.7400 0.7100 0.7100 0.7100 15,500
Nov 28, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 100
Nov 27, 2023 0.7500 0.7800 0.7500 0.7800 0.7800 1,700
Nov 24, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Nov 22, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 20,000
Nov 21, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Nov 20, 2023 0.7800 0.7900 0.7800 0.7900 0.7900 20,000
Nov 17, 2023 0.8000 0.8000 0.7600 0.7600 0.7600 13,600
Nov 16, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 2,800
Nov 15, 2023 0.7800 0.8000 0.7800 0.8000 0.8000 7,600
Nov 14, 2023 0.7800 0.7900 0.7800 0.7900 0.7900 28,400
Nov 13, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 10,100
Nov 10, 2023 0.8200 0.8200 0.7800 0.8200 0.8200 28,000
Nov 9, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 1,000
Nov 8, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 8,900
Nov 7, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 6, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 4,000
Nov 3, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 8,200
Nov 2, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 1, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 31, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 30, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 400
Oct 27, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Oct 26, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 1,000
Oct 25, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 14,900
Oct 24, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 23, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 20, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 19, 2023 0.8700 0.8700 0.8600 0.8700 0.8700 1,900
Oct 18, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 17, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 16, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 13, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 700
Oct 12, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 11, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 1,500
Oct 10, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 9, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 6, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 5, 2023 0.8700 0.8800 0.8700 0.8800 0.8800 15,000
Oct 4, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 3, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 600
Oct 2, 2023 0.9300 0.9500 0.9200 0.9200 0.9200 7,800
Sep 29, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 28, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 27, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 26, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 25, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 22, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 100
Sep 21, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 2,000
Sep 20, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 19, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 18, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,100
Sep 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Sep 13, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 12, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 23,000
Sep 11, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 8, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 7, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 6, 2023 0.9600 0.9900 0.9600 0.9900 0.9900 20,100
Sep 5, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 1, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 31, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 3,000
Aug 30, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 29, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 28, 2023 0.9700 0.9700 0.9400 0.9400 0.9400 2,000
Aug 25, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 24, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 23, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 5,100
Aug 22, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 21, 2023 0.8800 0.8800 0.8500 0.8700 0.8700 30,000
Aug 18, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 500
Aug 17, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 62,000
Aug 16, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 15, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 14, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 11, 2023 1.0000 1.0100 1.0000 1.0100 1.0100 24,000
Aug 10, 2023 1.0500 1.0700 1.0500 1.0500 1.0500 11,400
Aug 9, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 8, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 7, 2023 1.0400 1.0400 1.0100 1.0100 1.0100 2,000
Aug 4, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 3, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 2, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 1, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jul 31, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jul 28, 2023 1.0600 1.0600 1.0200 1.0200 1.0200 2,400
Jul 27, 2023 1.0700 1.0700 1.0200 1.0500 1.0500 8,300
Jul 26, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 4,200
Jul 25, 2023 0.9800 1.0000 0.9800 0.9800 0.9800 1,500
Jul 24, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 5,100
Jul 21, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 100
Jul 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 1,100
Jul 19, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 18, 2023 1.0100 1.0100 1.0000 1.0000 1.0000 2,500
Jul 17, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jul 14, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jul 13, 2023 1.0000 1.0300 1.0000 1.0100 1.0100 14,100
Jul 12, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 11, 2023 0.9800 0.9800 0.9700 0.9700 0.9700 1,800
Jul 10, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 2,000
Jul 7, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 1,100
Jul 6, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jul 5, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jul 3, 2023 0.9300 0.9600 0.9300 0.9600 0.9600 7,200
Jun 30, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jun 29, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 100
Jun 28, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jun 27, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 600
Jun 26, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 23, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 200
Jun 22, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 100
Jun 21, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jun 20, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jun 16, 2023 0.9600 0.9700 0.9600 0.9700 0.9700 16,500
Jun 15, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 14, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 13, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 300
Jun 12, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jun 9, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jun 8, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 400
Jun 7, 2023 0.9400 0.9600 0.9400 0.9600 0.9600 10,600
Jun 6, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jun 5, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jun 2, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 4,300
Jun 1, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 20,100
May 31, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 30, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 200
May 26, 2023 0.8700 0.8800 0.8700 0.8800 0.8800 10,000
May 25, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
May 24, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 17,200
May 23, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 14,900
May 22, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 19, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 18, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 12,600
May 17, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 67,000
May 16, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 15, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 200
May 12, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 11, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 10, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 9, 2023 0.9500 0.9500 0.9300 0.9300 0.9300 1,000
May 8, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
May 5, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 100
May 4, 2023 1.0000 1.0100 1.0000 1.0100 1.0100 3,500
May 3, 2023 1.0700 1.0700 1.0400 1.0400 1.0400 3,700
May 2, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
May 1, 2023 1.1000 1.1000 1.0900 1.0900 1.0900 4,500
Apr 28, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 4,300
Apr 27, 2023 1.0700 1.0700 1.0600 1.0600 1.0600 1,200
Apr 26, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Apr 25, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -

Related Tickers

SCHYF Sands China Ltd.
2.3250
0.00%
 
SJMHF SJM Holdings Limited
0.3500
-2.48%
 
GXYEF Galaxy Entertainment Group Limited
4.3500
0.00%
 
GXYYY Galaxy Entertainment Group Limited
22.23
-0.45%
 
SCHYY Sands China Ltd.
23.38
-0.85%
 
MLCO Melco Resorts & Entertainment Limited
6.27
+1.13%
 
CZR Caesars Entertainment, Inc.
38.48
-1.64%
 
MGM MGM Resorts International
42.71
-0.33%
 
WYNN Wynn Resorts, Limited
97.06
-1.78%
 
LVS Las Vegas Sands Corp.
45.84
-0.37%