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

Wynn Macau Ltd (OP: WYNMF )

0.9201 -0.0199 (-2.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Dec 31, 2015 1.150 1.150 1.150 0 -0.01(-0.86%)
Dec 30, 2015 1.140 1.170 1.140 1.160 72,935 -0.02(-1.69%)
Dec 29, 2015 1.180 1.180 1.170 1.180 14,050 +0.02(+1.72%)
Dec 28, 2015 1.190 1.190 1.150 1.160 7,081 -0.04(-3.33%)
Dec 24, 2015 1.200 1.200 1.200 0 +0.01(+0.84%)
Dec 23, 2015 1.170 1.190 1.170 1.190 30,400 +0.05(+4.39%)
Dec 22, 2015 1.130 1.170 1.130 1.140 19,425 -0.02(-1.72%)
Dec 21, 2015 1.158 1.160 1.140 1.160 7,724 +0.00(+0.00%)
Dec 18, 2015 1.185 1.190 1.160 1.160 69,218 -0.04(-3.09%)
Dec 17, 2015 1.200 1.200 1.175 1.197 77,973 +0.01(+0.59%)
Dec 16, 2015 1.190 1.190 1.190 1.190 4,100 +0.01(+0.85%)
Dec 15, 2015 1.130 1.180 1.130 1.180 28,132 +0.03(+2.61%)
Dec 14, 2015 1.185 1.185 1.140 1.150 18,300 -0.02(-1.71%)
Dec 11, 2015 1.200 1.200 1.170 1.170 2,390 -0.02(-1.68%)
Dec 10, 2015 1.230 1.230 1.180 1.190 25,804 -0.08(-6.30%)
Dec 09, 2015 1.240 1.280 1.240 1.270 25,657 +0.10(+8.55%)
Dec 08, 2015 1.180 1.180 1.160 1.170 16,200 -0.04(-3.31%)
Dec 07, 2015 1.200 1.210 1.200 1.210 19,500 -0.01(-0.82%)
Dec 04, 2015 1.220 1.223 1.220 1.220 5,013 -0.01(-0.81%)
Dec 03, 2015 1.250 1.250 1.230 1.230 47,127 -0.06(-4.65%)
Dec 02, 2015 1.280 1.300 1.270 1.290 46,543 +0.01(+0.78%)
Dec 01, 2015 1.276 1.290 1.276 1.280 25,103 +0.03(+2.40%)
Nov 30, 2015 1.210 1.250 1.210 1.250 67,300 +0.00(+0.00%)
Nov 27, 2015 1.260 1.260 1.250 1.250 4,000 -0.04(-3.10%)
Nov 24, 2015 1.290 1.290 1.290 0 -0.04(-3.01%)
Nov 23, 2015 1.330 1.300 1.330 27,567 +0.00(+0.00%)
Nov 20, 2015 1.356 1.356 1.330 1.330 8,201 -0.01(-0.75%)
Nov 19, 2015 1.360 1.370 1.340 1.340 4,775 -0.02(-1.18%)
Nov 18, 2015 1.351 1.356 1.340 1.356 10,440 -0.00(-0.29%)
Nov 16, 2015 1.360 1.360 1.360 0 +0.00(+0.00%)
Nov 13, 2015 1.360 1.360 1.350 1.360 7,393 -0.04(-2.86%)
Nov 12, 2015 1.400 1.420 1.400 1.400 7,604 +0.05(+3.70%)
Nov 11, 2015 1.395 1.400 1.350 1.350 4,534 -0.04(-2.88%)
Nov 10, 2015 1.380 1.390 1.380 1.390 26,400 -0.02(-1.42%)
Nov 09, 2015 1.423 1.430 1.410 1.410 86,467 -0.06(-4.08%)
Nov 06, 2015 1.480 1.480 1.470 1.470 8,150 +0.00(+0.14%)
Nov 05, 2015 1.465 1.470 1.465 1.468 3,410 +0.02(+1.24%)
Nov 04, 2015 1.490 1.490 1.450 1.450 4,100 -0.02(-1.36%)
Nov 03, 2015 1.465 1.480 1.450 1.470 12,234 +0.00(+0.00%)
Nov 02, 2015 1.430 1.470 1.430 1.470 15,200 +0.10(+7.30%)
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%)
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.