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
Streaming Delayed 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, 2020 2.110 2.140 2.110 2.140 6,600 +0.03(+1.42%)
Jan 30, 2020 2.138 2.138 2.110 2.110 5,665 -0.06(-2.76%)
Jan 29, 2020 2.170 2.170 2.170 2.170 2,000 +0.02(+0.93%)
Jan 28, 2020 2.160 2.160 2.150 2.150 19,773 -0.01(-0.46%)
Jan 27, 2020 2.150 2.213 2.135 2.160 26,207 -0.16(-6.90%)
Jan 24, 2020 2.280 2.360 2.280 2.320 31,900 +0.02(+0.87%)
Jan 23, 2020 2.306 2.330 2.300 2.300 16,500 -0.08(-3.32%)
Jan 22, 2020 2.430 2.430 2.379 2.379 1,600 -0.04(-1.69%)
Jan 21, 2020 2.340 2.427 2.340 2.420 12,120 -0.18(-6.92%)
Jan 17, 2020 2.630 2.670 2.600 2.600 12,700 +0.00(+0.00%)
Jan 16, 2020 2.540 2.603 2.540 2.600 11,100 +0.01(+0.39%)
Jan 15, 2020 2.590 2.630 2.590 2.590 2,052 -0.01(-0.19%)
Jan 14, 2020 2.660 2.660 2.580 2.595 8,651 -0.02(-0.95%)
Jan 13, 2020 2.600 2.620 2.570 2.620 15,231 +0.09(+3.56%)
Jan 10, 2020 2.570 2.570 2.530 2.530 400 -0.00(-0.08%)
Jan 09, 2020 2.532 2.532 2.532 2.532 611 +0.02(+0.88%)
Jan 08, 2020 2.508 2.510 2.508 2.510 2,785 -0.11(-4.20%)
Jan 07, 2020 2.620 2.620 2.515 2.620 5,460 +0.09(+3.56%)
Jan 06, 2020 2.554 2.570 2.530 2.530 16,908 -0.03(-0.98%)
Jan 03, 2020 2.526 2.555 2.526 2.555 13,300 -0.07(-2.63%)
Jan 02, 2020 2.520 2.625 2.520 2.624 13,397 +0.19(+7.98%)
Dec 31, 2019 2.520 2.520 2.400 2.430 10,700 -0.01(-0.29%)
Dec 30, 2019 2.500 2.500 2.437 2.437 6,125 -0.06(-2.52%)
Dec 27, 2019 2.430 2.500 2.430 2.500 7,200 +0.15(+6.34%)
Dec 26, 2019 2.400 2.400 2.330 2.351 3,213 +0.02(+0.90%)
Dec 23, 2019 2.330 2.330 2.330 0 -0.03(-1.23%)
Dec 20, 2019 2.350 2.359 2.350 2.359 1,200 +0.01(+0.38%)
Dec 19, 2019 2.350 2.350 2.350 2.350 524 -0.07(-2.89%)
Dec 18, 2019 2.387 2.420 2.387 2.420 8,204 +0.04(+1.68%)
Dec 17, 2019 2.320 2.380 2.320 2.380 7,000 -0.05(-2.06%)
Dec 16, 2019 2.360 2.430 2.360 2.430 77,735 +0.11(+4.74%)
Dec 13, 2019 2.350 2.350 2.320 2.320 108,800 -0.01(-0.43%)
Dec 12, 2019 2.170 2.330 2.170 2.330 15,339 +0.22(+10.43%)
Dec 11, 2019 2.160 2.160 2.110 2.110 4,422 -0.05(-2.22%)
Dec 10, 2019 2.130 2.158 2.130 2.158 1,452 -0.03(-1.37%)
Dec 09, 2019 2.160 2.188 2.160 2.188 7,234 +0.05(+2.10%)
Dec 05, 2019 2.143 2.143 2.143 0 -0.01(-0.33%)
Dec 04, 2019 2.171 2.185 2.150 2.150 7,576 -0.02(-0.92%)
Dec 03, 2019 2.150 2.171 2.150 2.170 1,340 +0.02(+0.93%)
Dec 02, 2019 2.182 2.182 2.140 2.150 9,794 -0.08(-3.59%)
Nov 27, 2019 2.230 2.230 2.230 0 -0.03(-1.33%)
Nov 26, 2019 2.252 2.260 2.240 2.260 2,441 +0.00(+0.18%)
Nov 25, 2019 2.200 2.256 2.200 2.256 7,600 +0.11(+4.93%)
Nov 21, 2019 2.150 2.150 2.150 0 -0.01(-0.46%)
Nov 20, 2019 2.160 2.172 2.160 2.160 2,182 -0.01(-0.60%)
Nov 19, 2019 2.180 2.186 2.173 2.173 2,487 +0.00(+0.07%)
Nov 18, 2019 2.140 2.175 2.140 2.171 3,425 -0.03(-1.30%)
Nov 15, 2019 2.175 2.200 2.165 2.200 2,700 -0.02(-0.90%)
Nov 14, 2019 2.110 2.220 2.110 2.220 3,001 +0.07(+3.26%)
Nov 13, 2019 2.150 2.150 2.150 2.150 5,000 -0.01(-0.46%)
Nov 12, 2019 2.190 2.190 2.160 2.160 35,158 -0.04(-1.82%)
Nov 11, 2019 2.210 2.210 2.200 2.200 5,025 +0.00(+0.00%)
Nov 08, 2019 2.200 2.200 2.200 2.200 300 -0.01(-0.61%)
Nov 07, 2019 2.214 2.214 2.214 2.214 100 -0.04(-1.84%)
Nov 06, 2019 2.252 2.255 2.230 2.255 6,500 -0.04(-1.53%)
Nov 05, 2019 2.260 2.300 2.260 2.290 7,407 +0.09(+4.09%)
Nov 04, 2019 2.212 2.212 2.187 2.200 8,798 +0.02(+0.82%)
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.