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 (%)
Feb 28, 2011 2.700 2.710 2.660 2.670 16,040 +0.03(+1.14%)
Feb 25, 2011 2.650 2.650 2.610 2.640 44,292 +0.09(+3.53%)
Feb 24, 2011 2.570 2.570 2.530 2.550 20,424 -0.06(-2.30%)
Feb 23, 2011 2.640 2.640 2.580 2.610 34,055 -0.06(-2.25%)
Feb 22, 2011 2.730 2.730 2.670 2.670 50,888 -0.01(-0.37%)
Feb 18, 2011 2.720 2.740 2.680 2.680 103,134 -0.09(-3.25%)
Feb 17, 2011 2.720 2.770 2.720 2.770 69,157 +0.16(+6.13%)
Feb 16, 2011 2.610 2.610 2.580 2.610 18,811 +0.05(+1.95%)
Feb 15, 2011 2.590 2.590 2.550 2.560 24,727 +0.03(+1.19%)
Feb 14, 2011 2.530 2.550 2.520 2.530 141,958 +0.11(+4.55%)
Feb 11, 2011 2.410 2.430 2.360 2.420 181,218 +0.12(+5.22%)
Feb 10, 2011 2.310 2.330 2.260 2.300 163,730 -0.09(-3.77%)
Feb 09, 2011 2.420 2.420 2.380 2.390 91,955 -0.06(-2.45%)
Feb 08, 2011 2.450 2.470 2.430 2.450 76,422 -0.08(-3.16%)
Feb 07, 2011 2.540 2.540 2.500 2.530 174,389 -0.16(-5.95%)
Feb 04, 2011 2.690 2.690 2.670 2.690 20,671 +0.00(+0.00%)
Feb 03, 2011 2.660 2.700 2.660 2.690 20,105 +0.01(+0.37%)
Feb 02, 2011 2.680 2.690 2.670 2.680 96,250 -0.07(-2.55%)
Feb 01, 2011 2.700 2.750 2.690 2.750 112,781 -0.07(-2.48%)
Jan 31, 2011 2.810 2.820 2.800 2.820 170,563 +0.02(+0.71%)
Jan 28, 2011 2.880 2.880 2.800 2.800 43,180 +0.04(+1.45%)
Jan 27, 2011 2.760 2.760 2.740 2.760 39,045 +0.02(+0.73%)
Jan 26, 2011 2.740 2.740 2.740 2.740 28,519 +0.08(+3.01%)
Jan 25, 2011 2.650 2.700 2.650 2.660 71,415 +0.07(+2.70%)
Jan 24, 2011 2.590 2.590 2.550 2.590 81,408 -0.04(-1.52%)
Jan 21, 2011 2.630 2.630 2.610 2.630 54,900 -0.05(-1.87%)
Jan 20, 2011 2.690 2.690 2.650 2.680 95,009 -0.08(-2.90%)
Jan 19, 2011 2.740 2.780 2.740 2.760 98,025 +0.10(+3.76%)
Jan 18, 2011 2.660 2.660 2.620 2.660 35,294 +0.06(+2.31%)
Jan 14, 2011 2.600 2.669 2.550 2.600 16,900 -0.01(-0.38%)
Jan 13, 2011 2.620 2.620 2.600 2.610 19,700 +0.02(+0.77%)
Jan 12, 2011 2.540 2.600 2.540 2.590 127,201 -0.09(-3.36%)
Jan 11, 2011 2.650 2.680 2.650 2.680 31,550 +0.05(+1.90%)
Jan 10, 2011 2.630 2.630 2.610 2.630 124,166 +0.04(+1.54%)
Jan 07, 2011 2.550 2.600 2.550 2.590 47,256 +0.04(+1.57%)
Jan 06, 2011 2.530 2.550 2.530 2.550 55,951 +0.01(+0.39%)
Jan 05, 2011 2.490 2.540 2.490 2.540 157,529 +0.11(+4.53%)
Jan 04, 2011 2.400 2.440 2.400 2.430 97,590 +0.02(+0.83%)
Jan 03, 2011 2.350 2.420 2.350 2.410 113,290 +0.18(+8.07%)
Dec 31, 2010 2.250 2.270 2.230 2.230 32,750 -0.05(-2.19%)
Dec 30, 2010 2.280 2.280 2.280 2.280 150 +0.00(+0.00%)
Dec 29, 2010 2.290 2.290 2.280 2.280 12,000 +0.02(+0.88%)
Dec 28, 2010 2.260 2.260 2.260 2.260 13,500 -0.07(-3.00%)
Dec 27, 2010 2.310 2.330 2.310 2.330 20,710 +0.02(+0.87%)
Dec 23, 2010 2.310 2.320 2.310 2.310 226,000 +0.02(+0.87%)
Dec 22, 2010 2.260 2.300 2.260 2.290 13,900 +0.04(+1.78%)
Dec 21, 2010 2.250 2.280 2.230 2.250 26,900 +0.00(+0.00%)
Dec 20, 2010 2.250 2.250 2.240 2.250 29,800 +0.02(+0.90%)
Dec 17, 2010 2.230 2.230 2.220 2.230 27,725 +0.01(+0.45%)
Dec 16, 2010 2.200 2.220 2.200 2.220 4,300 +0.00(+0.00%)
Dec 15, 2010 2.200 2.220 2.190 2.220 20,650 +0.01(+0.45%)
Dec 14, 2010 2.170 2.210 2.170 2.210 5,900 +0.06(+2.79%)
Dec 13, 2010 2.140 2.180 2.140 2.150 8,860 +0.02(+0.94%)
Dec 10, 2010 2.110 2.130 2.110 2.130 94,263 -0.07(-3.18%)
Dec 09, 2010 2.210 2.210 2.180 2.200 35,780 +0.00(+0.00%)
Dec 08, 2010 2.220 2.220 2.200 2.200 12,855 +0.03(+1.38%)
Dec 07, 2010 2.150 2.180 2.150 2.170 37,528 +0.08(+3.83%)
Dec 06, 2010 2.110 2.110 2.090 2.090 28,500 -0.04(-1.88%)
Dec 03, 2010 2.120 2.130 2.120 2.130 66,230 +0.00(+0.00%)
Dec 02, 2010 2.100 2.130 2.100 2.130 3,550 -0.04(-1.84%)
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.