Melco Resorts & Entertainment Limited (LON:0A2P)
London · Delayed Price · Currency is GBP · Price in USD 6.38
+0.96 (17.77%)
At close: Jun 17, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 17.77% | 80,000 |
| Mar 12, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% | 102,000 |
| Mar 11, 2025 | 5.35 | 5.45 | 5.33 | 5.45 | 5.45 | -7.94% | 649,400 |
| Jan 31, 2025 | 6.28 | 6.28 | 5.90 | 5.92 | 5.92 | -6.02% | 2,995 |
| Jan 30, 2025 | 6.04 | 6.30 | 6.04 | 6.30 | 6.30 | 6.22% | 466 |
| Jan 29, 2025 | 5.96 | 5.97 | 5.93 | 5.93 | 5.93 | 1.38% | 373 |
| Jan 28, 2025 | 5.82 | 5.86 | 5.77 | 5.85 | 5.85 | 1.28% | 1,040 |
| Jan 27, 2025 | 5.68 | 5.84 | 5.64 | 5.78 | 5.78 | 2.39% | 1,297 |
| Jan 24, 2025 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | 0.55% | 10,718 |
| Jan 23, 2025 | 5.41 | 5.61 | 5.41 | 5.61 | 5.61 | 1.82% | 2,778 |
| Jan 22, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | -2.53% | 40 |
| Jan 21, 2025 | 5.61 | 5.65 | 5.55 | 5.65 | 5.65 | 2.39% | 1,615 |
| Jan 17, 2025 | 5.48 | 5.58 | 5.48 | 5.52 | 5.52 | 1.45% | 135 |
| Jan 16, 2025 | 5.56 | 5.65 | 5.42 | 5.44 | 5.44 | -2.63% | 3,404 |
| Jan 15, 2025 | 5.55 | 5.59 | 5.40 | 5.59 | 5.59 | 1.40% | 6,147 |
| Jan 14, 2025 | 5.53 | 5.57 | 5.51 | 5.51 | 5.51 | -1.27% | 99 |
| Jan 13, 2025 | 5.47 | 5.59 | 5.45 | 5.58 | 5.58 | 1.71% | 2,642 |
| Jan 10, 2025 | 5.49 | 5.57 | 5.49 | 5.49 | 5.49 | -0.78% | 286 |
| Jan 8, 2025 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | -3.49% | 4,085 |
| Jan 7, 2025 | 5.76 | 5.77 | 5.73 | 5.73 | 5.73 | 0.54% | 753 |
| Jan 6, 2025 | 5.84 | 5.89 | 5.70 | 5.70 | 5.70 | 1.23% | 6,627 |
| Jan 3, 2025 | 5.58 | 5.65 | 5.52 | 5.63 | 5.63 | 1.37% | 1,101 |
| Jan 2, 2025 | 5.75 | 5.81 | 5.56 | 5.56 | 5.56 | -3.54% | 1,900 |
| Dec 31, 2024 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 1.84% | 1,160 |
| Dec 30, 2024 | 5.80 | 5.86 | 5.64 | 5.66 | 5.66 | -2.67% | 7,425 |
| Dec 27, 2024 | 5.79 | 5.82 | 5.70 | 5.81 | 5.81 | -2.92% | 2,607 |
| Dec 26, 2024 | 5.96 | 5.99 | 5.91 | 5.99 | 5.99 | -0.07% | 711 |
| Dec 24, 2024 | 6.04 | 6.06 | 5.99 | 5.99 | 5.99 | -3.09% | 4,056 |
| Dec 23, 2024 | 6.09 | 6.18 | 6.07 | 6.18 | 6.18 | 0.65% | 36 |
| Dec 19, 2024 | 6.18 | 6.24 | 6.12 | 6.14 | 6.14 | -3.32% | 1,067 |
| Dec 18, 2024 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | -0.53% | 1,240 |
| Dec 17, 2024 | 6.26 | 6.40 | 6.26 | 6.39 | 6.39 | -2.09% | 8,684 |
| Dec 16, 2024 | 6.61 | 6.76 | 6.51 | 6.52 | 6.52 | -4.80% | 3,396 |
| Dec 13, 2024 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | -1.99% | 1,026 |
| Dec 12, 2024 | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | 1.73% | 32 |
| Dec 11, 2024 | 6.83 | 6.91 | 6.83 | 6.87 | 6.87 | -0.72% | 435 |
| Dec 10, 2024 | 6.74 | 7.00 | 6.73 | 6.92 | 6.92 | -3.09% | 96 |
| Dec 9, 2024 | 6.84 | 7.27 | 6.84 | 7.14 | 7.14 | 8.36% | 4,522 |
| Dec 6, 2024 | 6.57 | 6.59 | 6.51 | 6.59 | 6.59 | 0.15% | 1,222 |
| Dec 5, 2024 | 6.59 | 6.60 | 6.57 | 6.58 | 6.58 | 0.64% | 549 |
| Dec 4, 2024 | 6.46 | 6.60 | 6.46 | 6.54 | 6.54 | 0.58% | 1,118 |
| Dec 3, 2024 | 6.60 | 6.62 | 6.45 | 6.50 | 6.50 | -0.46% | 908 |