Wynn Macau(WYNMY)
$5.23-0.15 (-2.74%)
WYNMY
Wynn Macau historical prices
$5.23
At close:-0.15 (-2.74%)
Want to see WYNMY full AI Analyst Report?
Wynn Macau (WYNMY) Historical Prices
30 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.74% | 0 | 0.00 |
| Nov 12, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.81% | 0 | 0.00 |
| Nov 11, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.31% | 0 | 0.00 |
| Nov 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.63% | 0 | 0.00 |
| Nov 09, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.03% | 8,369 | 3.50 |
| Nov 06, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.96% | 0 | 0.00 |
| Nov 05, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.39% | 0 | 0.00 |
| Nov 04, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.20% | 0 | 0.00 |
| Nov 03, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | +2.37% | 0 | 0.00 |
| Nov 02, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | +3.11% | 0 | 0.00 |
| Oct 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.21% | 0 | 0.00 |
| Oct 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.12% | 0 | 0.00 |
| Oct 28, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.33% | 0 | 0.00 |
| Oct 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.79% | 0 | 0.00 |
| Oct 23, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.22% | 0 | 0.00 |
| Oct 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.82% | 0 | 0.00 |
| Oct 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.19% | 0 | 0.00 |
| Oct 20, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.77% | 0 | 0.00 |
| Oct 19, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.02% | 0 | 0.00 |
| Oct 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | +1.31% | 0 | 0.00 |
| Oct 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.67% | 0 | 0.00 |
| Oct 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.80% | 0 | 0.00 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | +1.41% | 0 | 0.00 |
| Oct 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.31% | 0 | 0.00 |
| Oct 09, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +4.60% | 649 | 0.19 |
| Oct 08, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.50% | 0 | 0.00 |
| Oct 07, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.79% | 0 | 0.00 |
| Oct 06, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.11% | 0 | 0.00 |
| Oct 05, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.93% | 0 | 0.00 |
| Oct 02, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.19% | 0 | 0.00 |
| Oct 01, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +2.39% | 0 | 0.00 |
| Sep 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +0.74% | 0 | 0.00 |
| Sep 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | +0.78% | 0 | 0.00 |
| Sep 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.80% | 0 | 0.00 |
| Sep 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | +0.70% | 0 | 0.00 |
| Sep 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | +0.09% | 0 | 0.00 |
| Sep 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | +0.43% | 0 | 0.00 |
| Sep 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.69% | 0 | 0.00 |
| Sep 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.97% | 0 | 0.00 |
| Sep 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.72% | 0 | 0.00 |
| Sep 16, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.56% | 513 | 0.06 |
| Sep 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.58% | 0 | 0.00 |
| Sep 14, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | +1.94% | 883 | 0.10 |
| Sep 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.76 | -0.37% | 2,450 | 0.26 |
| Sep 10, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.79 | -1.88% | 1,852 | 0.19 |
| Sep 09, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | -2.77% | 212 | 0.02 |
| Sep 08, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.11 | +0.52% | 2,235 | 0.23 |
| Sep 07, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.08 | 0.00% | 0 | 0.00 |
