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

Wynn Macau Ltd (OP: WYNMF )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 30, 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 30, 2016 1.571 1.571 1.571 0 +0.02(+1.39%)
Dec 29, 2016 1.550 1.560 1.540 1.550 30,299 +0.01(+0.65%)
Dec 28, 2016 1.540 1.540 1.540 1.540 3,271 +0.00(+0.00%)
Dec 27, 2016 1.540 1.550 1.540 1.540 26,087 -0.01(-0.52%)
Dec 23, 2016 1.548 1.548 1.548 0 -0.00(-0.13%)
Dec 22, 2016 1.550 1.550 1.550 1.550 3,006 +0.00(+0.00%)
Dec 21, 2016 1.550 1.553 1.550 1.550 22,599 +0.03(+1.97%)
Dec 20, 2016 1.525 1.536 1.520 1.520 9,274 -0.04(-2.56%)
Dec 19, 2016 1.566 1.566 1.560 1.560 5,320 +0.00(+0.00%)
Dec 16, 2016 1.590 1.590 1.560 1.560 55,115 -0.03(-1.89%)
Dec 15, 2016 1.570 1.590 1.570 1.590 10,414 -0.03(-1.85%)
Dec 14, 2016 1.621 1.621 1.620 1.620 3,266 +0.01(+0.62%)
Dec 13, 2016 1.610 1.610 1.610 1.610 4,624 -0.02(-1.23%)
Dec 12, 2016 1.670 1.670 1.630 1.630 8,630 -0.06(-3.55%)
Dec 09, 2016 1.713 1.713 1.670 1.690 29,979 +0.08(+4.96%)
Dec 08, 2016 1.789 1.789 1.610 1.610 53,499 -0.17(-9.54%)
Dec 07, 2016 1.760 1.780 1.760 1.780 21,092 -0.02(-1.36%)
Dec 06, 2016 1.790 1.805 1.790 1.805 24,150 +0.08(+4.92%)
Dec 05, 2016 1.730 1.750 1.720 1.720 19,240 +0.04(+2.38%)
Dec 02, 2016 1.720 1.720 1.680 1.680 7,998 -0.09(-5.08%)
Dec 01, 2016 1.790 1.790 1.730 1.770 27,656 -0.07(-3.80%)
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%)
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.