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 (%)
Nov 30, 2016 1.869 1.869 1.825 1.840 29,065 +0.06(+3.37%)
Nov 29, 2016 1.800 1.800 1.780 1.780 11,690 -0.02(-1.11%)
Nov 28, 2016 1.830 1.830 1.780 1.800 21,666 +0.03(+1.69%)
Nov 25, 2016 1.810 1.820 1.750 1.770 16,317 +0.09(+5.36%)
Nov 23, 2016 1.680 1.680 1.680 0 +0.02(+1.39%)
Nov 22, 2016 1.660 1.660 1.650 1.657 2,559 -0.00(-0.19%)
Nov 21, 2016 1.660 1.680 1.660 1.660 7,975 +0.01(+0.61%)
Nov 18, 2016 1.647 1.660 1.645 1.650 19,499 +0.07(+4.43%)
Nov 17, 2016 1.580 1.580 1.580 1.580 14,316 +0.05(+3.27%)
Nov 16, 2016 1.520 1.530 1.510 1.530 22,231 +0.03(+1.73%)
Nov 15, 2016 1.500 1.504 1.500 1.504 7,650 +0.04(+3.01%)
Nov 14, 2016 1.460 1.464 1.460 1.460 17,479 +0.06(+4.29%)
Nov 11, 2016 1.410 1.417 1.400 1.400 11,974 -0.04(-2.78%)
Nov 10, 2016 1.463 1.480 1.440 1.440 19,742 -0.03(-2.04%)
Nov 09, 2016 1.440 1.470 1.440 1.470 39,999 +0.03(+2.08%)
Nov 08, 2016 1.442 1.455 1.440 1.440 27,827 -0.00(-0.21%)
Nov 07, 2016 1.474 1.480 1.440 1.443 21,511 +0.01(+0.91%)
Nov 04, 2016 1.400 1.430 1.400 1.430 9,268 -0.02(-1.38%)
Nov 03, 2016 1.470 1.470 1.450 1.450 90,910 -0.10(-6.45%)
Nov 02, 2016 1.530 1.550 1.530 1.550 4,480 +0.00(+0.00%)
Nov 01, 2016 1.580 1.580 1.520 1.550 12,382 +0.01(+0.65%)
Oct 31, 2016 1.560 1.560 1.530 1.540 11,952 +0.03(+1.99%)
Oct 28, 2016 1.528 1.543 1.510 1.510 7,263 -0.04(-2.58%)
Oct 27, 2016 1.556 1.556 1.550 1.550 1,113 -0.03(-1.90%)
Oct 26, 2016 1.603 1.610 1.570 1.580 14,396 -0.02(-1.22%)
Oct 25, 2016 1.590 1.600 1.590 1.599 5,547 +0.07(+4.54%)
Oct 24, 2016 1.530 1.546 1.530 1.530 16,061 +0.04(+2.68%)
Oct 21, 2016 1.490 1.502 1.490 1.490 1,505 -0.01(-0.40%)
Oct 20, 2016 1.530 1.530 1.496 1.496 7,512 +0.01(+0.40%)
Oct 19, 2016 1.520 1.530 1.490 1.490 8,270 -0.04(-2.61%)
Oct 18, 2016 1.520 1.530 1.520 1.530 13,065 +0.07(+4.79%)
Oct 17, 2016 1.490 1.490 1.460 1.460 3,749 -0.06(-3.88%)
Oct 14, 2016 1.540 1.540 1.519 1.519 5,655 +0.01(+0.60%)
Oct 13, 2016 1.510 1.510 1.500 1.510 5,442 -0.01(-0.66%)
Oct 12, 2016 1.530 1.530 1.520 1.520 1,730 -0.02(-1.30%)
Oct 11, 2016 1.556 1.556 1.540 1.540 14,229 -0.03(-1.91%)
Oct 10, 2016 1.570 1.590 1.570 1.570 23,997 +0.00(+0.00%)
Oct 06, 2016 1.570 1.570 1.570 3,041 -0.03(-1.88%)
Oct 05, 2016 1.600 1.600 1.560 1.600 28,229 +0.00(+0.09%)
Oct 04, 2016 1.600 1.630 1.590 1.599 51,256 -0.00(-0.09%)
Oct 03, 2016 1.614 1.623 1.589 1.600 31,268 -0.07(-4.19%)
Sep 30, 2016 1.670 1.670 1.670 1.670 90 +0.00(+0.00%)
Sep 29, 2016 1.693 1.700 1.670 1.670 19,985 +0.00(+0.00%)
Sep 28, 2016 1.708 1.708 1.670 1.670 2,705 -0.02(-0.91%)
Sep 27, 2016 1.660 1.685 1.660 1.685 2,650 +0.02(+0.92%)
Sep 26, 2016 1.670 1.670 1.670 1.670 17,505 -0.01(-0.59%)
Sep 23, 2016 1.710 1.710 1.680 1.680 36,898 -0.06(-3.45%)
Sep 22, 2016 1.760 1.760 1.740 1.740 4,005 -0.00(-0.26%)
Sep 21, 2016 1.750 1.754 1.740 1.744 25,674 +0.03(+1.61%)
Sep 20, 2016 1.750 1.750 1.717 1.717 8,658 -0.05(-3.00%)
Sep 19, 2016 1.776 1.790 1.760 1.770 20,422 -0.02(-1.12%)
Sep 16, 2016 1.840 1.840 1.790 1.790 111,237 -0.07(-3.76%)
Sep 15, 2016 1.775 1.860 1.770 1.860 24,260 +0.16(+9.41%)
Sep 14, 2016 1.700 1.710 1.662 1.700 133,133 +0.07(+4.29%)
Sep 13, 2016 1.633 1.660 1.620 1.630 16,905 +0.01(+0.61%)
Sep 12, 2016 1.660 1.660 1.600 1.620 4,474 -0.04(-2.40%)
Sep 09, 2016 1.670 1.690 1.650 1.660 42,591 +0.03(+1.93%)
Sep 08, 2016 1.610 1.630 1.610 1.629 6,881 +0.09(+5.74%)
Sep 07, 2016 1.530 1.560 1.530 1.540 14,414 -0.03(-1.90%)
Sep 06, 2016 1.565 1.570 1.563 1.570 11,382 +0.03(+1.95%)
Sep 02, 2016 1.540 1.540 1.540 0 +0.06(+4.05%)
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.