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 (%)
Oct 30, 2015 1.393 1.393 1.370 1.370 1,000 -0.04(-2.84%)
Oct 29, 2015 1.390 1.410 1.390 1.410 10,100 +0.05(+3.45%)
Oct 28, 2015 1.350 1.390 1.350 1.363 21,344 -0.05(-3.33%)
Oct 27, 2015 1.440 1.440 1.410 1.410 2,250 -0.04(-2.76%)
Oct 26, 2015 1.440 1.450 1.440 1.450 1,655 +0.01(+0.69%)
Oct 23, 2015 1.440 1.440 1.420 1.440 14,102 +0.02(+1.41%)
Oct 22, 2015 1.350 1.420 1.350 1.420 7,343 +0.05(+3.65%)
Oct 21, 2015 1.400 1.400 1.360 1.370 15,870 -0.03(-2.14%)
Oct 20, 2015 1.430 1.430 1.400 1.400 2,000 +0.00(+0.00%)
Oct 19, 2015 1.420 1.420 1.400 1.400 11,500 -0.08(-5.41%)
Oct 16, 2015 1.470 1.500 1.450 1.480 42,100 -0.05(-3.27%)
Oct 15, 2015 1.542 1.550 1.490 1.530 32,664 +0.10(+6.99%)
Oct 14, 2015 1.430 1.430 1.430 1.430 100 -0.02(-1.38%)
Oct 13, 2015 1.430 1.462 1.430 1.450 20,102 +0.02(+1.40%)
Oct 12, 2015 1.420 1.430 1.420 1.430 25,456 -0.04(-2.52%)
Oct 09, 2015 1.460 1.480 1.450 1.467 16,533 +0.03(+1.77%)
Oct 08, 2015 1.460 1.460 1.420 1.442 31,027 +0.03(+2.23%)
Oct 07, 2015 1.420 1.440 1.395 1.410 46,672 +0.05(+3.83%)
Oct 06, 2015 1.340 1.362 1.340 1.358 37,544 +0.05(+3.66%)
Oct 05, 2015 1.270 1.320 1.270 1.310 30,214 +0.05(+4.30%)
Oct 02, 2015 1.210 1.280 1.200 1.256 39,461 +0.12(+10.56%)
Oct 01, 2015 1.135 1.140 1.120 1.136 72,573 +0.02(+1.43%)
Sep 30, 2015 1.150 1.150 1.120 1.120 7,685 +0.01(+0.90%)
Sep 29, 2015 1.140 1.140 1.110 1.110 29,005 -0.05(-4.31%)
Sep 28, 2015 1.220 1.220 1.160 1.160 74,387 -0.06(-4.92%)
Sep 25, 2015 1.240 1.240 1.220 1.220 13,750 -0.02(-1.61%)
Sep 24, 2015 1.260 1.260 1.230 1.240 36,818 -0.01(-0.48%)
Sep 23, 2015 1.280 1.280 1.246 1.246 12,951 -0.06(-4.89%)
Sep 22, 2015 1.320 1.320 1.300 1.310 45,217 -0.08(-5.76%)
Sep 21, 2015 1.380 1.390 1.380 1.390 9,744 -0.04(-2.80%)
Sep 18, 2015 1.443 1.460 1.420 1.430 24,696 +0.01(+0.70%)
Sep 17, 2015 1.398 1.420 1.380 1.420 2,907 +0.00(+0.00%)
Sep 16, 2015 1.400 1.420 1.400 1.420 13,090 +0.05(+3.65%)
Sep 15, 2015 1.350 1.370 1.350 1.370 13,199 +0.02(+1.41%)
Sep 14, 2015 1.360 1.360 1.351 1.351 27,270 -0.04(-2.81%)
Sep 11, 2015 1.420 1.420 1.390 1.390 45,406 -0.06(-4.14%)
Sep 10, 2015 1.450 1.450 1.440 1.450 10,300 -0.05(-3.33%)
Sep 09, 2015 1.490 1.540 1.490 1.500 6,291 -0.03(-1.96%)
Sep 08, 2015 1.530 1.530 1.528 1.530 22,000 +0.09(+6.25%)
Sep 04, 2015 1.440 1.440 1.440 0 -0.03(-2.04%)
Sep 03, 2015 1.477 1.477 1.450 1.470 14,800 +0.00(+0.00%)
Sep 02, 2015 1.480 1.480 1.463 1.470 16,325 -0.04(-2.91%)
Sep 01, 2015 1.520 1.530 1.480 1.514 27,763 -0.01(-0.39%)
Aug 31, 2015 1.570 1.570 1.510 1.520 27,024 -0.18(-10.59%)
Aug 28, 2015 1.670 1.700 1.650 1.700 27,965 +0.04(+2.41%)
Aug 27, 2015 1.651 1.700 1.630 1.660 23,800 +0.08(+5.06%)
Aug 26, 2015 1.652 1.652 1.577 1.580 27,253 -0.09(-5.39%)
Aug 25, 2015 1.660 1.700 1.650 1.670 53,369 +0.04(+2.45%)
Aug 24, 2015 1.634 1.650 1.600 1.630 64,234 -0.09(-5.23%)
Aug 21, 2015 1.762 1.762 1.720 1.720 27,200 -0.04(-2.27%)
Aug 20, 2015 1.800 1.800 1.760 1.760 21,517 -0.09(-4.86%)
Aug 19, 2015 1.850 1.862 1.850 1.850 19,300 -0.10(-5.13%)
Aug 18, 2015 1.935 1.970 1.935 1.950 47,986 -0.06(-2.99%)
Aug 17, 2015 2.001 2.010 2.001 2.010 10,000 +0.01(+0.40%)
Aug 14, 2015 1.985 2.008 1.980 2.002 4,618 +0.03(+1.68%)
Aug 13, 2015 1.960 1.969 1.960 1.969 2,200 +0.01(+0.46%)
Aug 12, 2015 1.943 1.960 1.920 1.960 20,700 -0.11(-5.31%)
Aug 11, 2015 2.090 2.090 2.060 2.070 4,700 -0.04(-1.90%)
Aug 10, 2015 2.120 2.120 2.110 2.110 2,750 +0.09(+4.46%)
Aug 07, 2015 1.960 2.020 1.960 2.020 2,387 +0.06(+3.06%)
Aug 06, 2015 1.930 1.990 1.930 1.960 4,300 -0.01(-0.38%)
Aug 05, 2015 1.968 1.968 1.968 1.968 850 +0.02(+0.79%)
Aug 04, 2015 1.965 1.965 1.930 1.952 4,805 -0.02(-0.91%)
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.