Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Macau Ltd (OP: WYNMF )

0.8789 UNCHANGED
Last Price Updated: 9:50 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.500 3.590 3.450 3.450 161,113 -0.01(-0.27%)
Jan 30, 2018 3.360 3.470 3.360 3.460 342,184 +0.07(+2.06%)
Jan 29, 2018 3.540 3.607 3.390 3.390 369,295 -0.21(-5.83%)
Jan 26, 2018 3.800 3.880 3.580 3.600 97,305 -0.19(-5.01%)
Jan 25, 2018 3.804 3.820 3.710 3.790 35,561 +0.03(+0.86%)
Jan 24, 2018 3.830 3.830 3.720 3.757 31,790 -0.01(-0.15%)
Jan 23, 2018 3.777 3.800 3.710 3.763 58,861 +0.08(+2.26%)
Jan 22, 2018 3.470 3.680 3.470 3.680 46,582 +0.22(+6.36%)
Jan 19, 2018 3.442 3.470 3.360 3.460 33,817 +0.14(+4.25%)
Jan 18, 2018 3.400 3.400 3.310 3.319 15,853 -0.08(-2.38%)
Jan 17, 2018 3.301 3.420 3.301 3.400 53,159 +0.11(+3.34%)
Jan 16, 2018 3.210 3.300 3.190 3.290 34,640 +0.22(+7.17%)
Jan 12, 2018 3.070 3.070 3.070 0 +0.03(+0.99%)
Jan 11, 2018 2.971 3.040 2.971 3.040 13,256 +0.02(+0.83%)
Jan 10, 2018 3.060 3.060 3.003 3.015 5,912 -0.04(-1.47%)
Jan 09, 2018 3.120 3.120 3.060 3.060 9,363 +0.06(+2.00%)
Jan 08, 2018 3.001 3.089 3.000 3.000 5,973 +0.01(+0.33%)
Jan 05, 2018 3.010 3.010 2.950 2.990 438,809 -0.03(-0.99%)
Jan 04, 2018 3.014 3.035 3.010 3.020 66,604 -0.07(-2.24%)
Jan 03, 2018 3.070 3.089 3.070 3.089 19,559 -0.01(-0.35%)
Jan 02, 2018 3.140 3.140 3.070 3.100 12,195 -0.10(-3.13%)
Dec 29, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 28, 2017 3.199 3.200 3.194 3.200 15,675 +0.08(+2.56%)
Dec 27, 2017 3.180 3.180 3.120 3.120 24,304 +0.00(+0.00%)
Dec 26, 2017 3.150 3.150 3.120 3.120 1,021 -0.01(-0.32%)
Dec 22, 2017 3.127 3.130 3.127 3.130 5,181 -0.07(-2.19%)
Dec 21, 2017 3.130 3.200 3.130 3.200 51,519 +0.10(+3.23%)
Dec 20, 2017 3.145 3.150 3.100 3.100 9,378 -0.06(-1.90%)
Dec 19, 2017 3.114 3.160 3.100 3.160 18,507 +0.06(+1.94%)
Dec 18, 2017 3.155 3.160 3.090 3.100 17,622 -0.05(-1.47%)
Dec 15, 2017 3.100 3.146 3.100 3.146 36,927 +0.06(+1.82%)
Dec 14, 2017 3.150 3.150 3.090 3.090 8,825 +0.04(+1.31%)
Dec 12, 2017 3.050 3.050 3.050 0 -0.09(-2.87%)
Dec 11, 2017 3.070 3.150 3.070 3.140 60,817 +0.23(+7.87%)
Dec 08, 2017 2.890 2.930 2.890 2.911 15,397 +0.06(+2.14%)
Dec 07, 2017 2.812 2.850 2.812 2.850 6,889 +0.05(+1.79%)
Dec 06, 2017 2.820 2.860 2.800 2.800 45,559 -0.14(-4.76%)
Dec 05, 2017 2.940 2.940 2.890 2.940 11,843 +0.05(+1.60%)
Dec 04, 2017 2.894 2.894 2.894 2.894 5,091 +0.03(+1.18%)
Dec 01, 2017 2.872 2.872 2.860 2.860 15,184 +0.01(+0.35%)
Nov 30, 2017 2.920 2.920 2.850 2.850 8,692 -0.09(-3.06%)
Nov 29, 2017 2.960 3.030 2.940 2.940 13,601 +0.00(+0.00%)
Nov 28, 2017 3.020 3.020 2.940 2.940 22,100 -0.04(-1.39%)
Nov 27, 2017 2.958 3.020 2.950 2.982 13,572 +0.09(+3.17%)
Nov 24, 2017 2.950 2.950 2.890 2.890 9,608 -0.06(-2.03%)
Nov 22, 2017 3.000 3.000 2.950 2.950 4,921 +0.06(+2.08%)
Nov 21, 2017 2.860 2.970 2.860 2.890 23,388 -0.04(-1.39%)
Nov 20, 2017 2.840 2.940 2.840 2.931 17,373 +0.13(+4.67%)
Nov 17, 2017 2.730 2.800 2.730 2.800 4,657 +0.07(+2.74%)
Nov 16, 2017 2.780 2.780 2.725 2.725 6,308 -0.01(-0.53%)
Nov 15, 2017 2.730 2.748 2.730 2.740 14,318 -0.02(-0.72%)
Nov 14, 2017 2.770 2.770 2.760 2.760 8,201 -0.01(-0.36%)
Nov 13, 2017 2.740 2.770 2.740 2.770 10,069 +0.04(+1.47%)
Nov 10, 2017 2.730 2.800 2.720 2.730 23,289 -0.07(-2.50%)
Nov 09, 2017 2.760 2.800 2.760 2.800 7,814 +0.00(+0.00%)
Nov 08, 2017 2.750 2.830 2.750 2.800 37,451 +0.06(+2.19%)
Nov 07, 2017 2.730 2.750 2.730 2.740 27,520 +0.06(+2.05%)
Nov 06, 2017 2.600 2.700 2.600 2.685 8,927 +0.01(+0.30%)
Nov 03, 2017 2.700 2.700 2.677 2.677 5,046 +0.01(+0.28%)
Nov 02, 2017 2.680 2.680 2.610 2.670 6,408 -0.02(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.