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
Last 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 (%)
Feb 28, 2014 4.770 4.840 4.770 4.820 0 +0.13(+2.68%)
Feb 27, 2014 4.706 4.720 4.674 4.694 13,740 +0.09(+1.87%)
Feb 26, 2014 4.596 4.620 4.580 4.608 10,024 -0.01(-0.26%)
Feb 25, 2014 4.560 4.620 4.550 4.620 35,619 +0.14(+3.12%)
Feb 24, 2014 4.480 4.480 4.440 4.480 30,636 +0.00(+0.00%)
Feb 21, 2014 4.450 4.490 4.430 4.480 0 +0.04(+0.90%)
Feb 20, 2014 4.370 4.440 4.370 4.440 16,040 +0.11(+2.49%)
Feb 19, 2014 4.390 4.390 4.330 4.332 14,336 -0.09(-2.04%)
Feb 18, 2014 4.430 4.430 4.380 4.422 24,802 -0.05(-1.21%)
Feb 14, 2014 4.476 4.476 4.476 0 +0.02(+0.45%)
Feb 13, 2014 4.390 4.460 4.390 4.456 13,959 -0.04(-0.93%)
Feb 12, 2014 4.430 4.500 4.430 4.498 42,259 +0.03(+0.63%)
Feb 11, 2014 4.382 4.480 4.382 4.470 51,555 +0.11(+2.57%)
Feb 10, 2014 4.350 4.360 4.330 4.358 129,458 -0.07(-1.49%)
Feb 07, 2014 4.390 4.424 4.390 4.424 0 +0.10(+2.41%)
Feb 06, 2014 4.266 4.320 4.250 4.320 16,589 +0.22(+5.37%)
Feb 05, 2014 4.170 4.170 4.100 4.100 43,243 -0.18(-4.21%)
Feb 04, 2014 4.190 4.280 4.190 4.280 27,184 +0.09(+2.10%)
Feb 03, 2014 4.300 4.300 4.150 4.192 75,437 -0.10(-2.24%)
Jan 31, 2014 4.280 4.300 4.200 4.288 0 +0.01(+0.19%)
Jan 30, 2014 4.300 4.300 4.250 4.280 36,188 +0.12(+2.88%)
Jan 29, 2014 4.260 4.260 4.140 4.160 30,858 -0.15(-3.48%)
Jan 28, 2014 4.240 4.320 4.240 4.310 127,426 +0.02(+0.47%)
Jan 27, 2014 4.300 4.300 4.250 4.290 29,217 +0.00(+0.00%)
Jan 24, 2014 4.300 4.340 4.260 4.290 0 -0.03(-0.69%)
Jan 23, 2014 4.430 4.430 4.300 4.320 101,416 -0.17(-3.79%)
Jan 22, 2014 4.450 4.550 4.450 4.490 121,211 -0.10(-2.22%)
Jan 21, 2014 4.620 4.630 4.560 4.592 66,687 -0.08(-1.63%)
Jan 17, 2014 4.668 4.668 4.668 0 +0.07(+1.48%)
Jan 16, 2014 4.630 4.630 4.560 4.600 77,702 -0.12(-2.54%)
Jan 15, 2014 4.714 4.730 4.660 4.720 29,465 +0.04(+0.85%)
Jan 14, 2014 4.690 4.698 4.600 4.680 61,220 -0.05(-1.06%)
Jan 13, 2014 4.770 4.790 4.730 4.730 118,736 -0.00(-0.04%)
Jan 10, 2014 4.640 4.732 4.640 4.732 68,042 +0.00(+0.04%)
Jan 09, 2014 4.710 4.790 4.710 4.730 97,907 -0.04(-0.84%)
Jan 08, 2014 4.810 4.810 4.750 4.770 177,951 -0.06(-1.24%)
Jan 07, 2014 4.750 4.848 4.750 4.830 144,572 +0.19(+4.09%)
Jan 06, 2014 4.680 4.680 4.620 4.640 112,987 +0.08(+1.75%)
Jan 03, 2014 4.530 4.590 4.530 4.560 0 +0.03(+0.66%)
Jan 02, 2014 4.550 4.550 4.490 4.530 46,387 -0.06(-1.31%)
Dec 31, 2013 4.590 4.590 4.590 0 +0.06(+1.32%)
Dec 30, 2013 4.519 4.540 4.500 4.530 47,826 -0.01(-0.22%)
Dec 27, 2013 4.537 4.540 4.520 4.540 48,437 +0.00(+0.00%)
Dec 26, 2013 4.580 4.580 4.500 4.540 95,242 -0.01(-0.18%)
Dec 24, 2013 4.550 4.550 4.530 4.548 61,175 +0.05(+1.07%)
Dec 23, 2013 4.500 4.510 4.490 4.500 65,975 +0.09(+1.95%)
Dec 20, 2013 4.400 4.440 4.390 4.414 0 -0.12(-2.56%)
Dec 19, 2013 4.530 4.530 4.500 4.530 211,729 -0.09(-1.91%)
Dec 18, 2013 4.590 4.620 4.560 4.618 226,741 -0.11(-2.33%)
Dec 17, 2013 4.700 4.730 4.620 4.728 359,289 +0.16(+3.46%)
Dec 16, 2013 4.510 4.570 4.510 4.570 51,136 +0.15(+3.39%)
Dec 13, 2013 4.433 4.450 4.380 4.420 0 -0.06(-1.30%)
Dec 12, 2013 4.410 4.478 4.400 4.478 78,079 +0.26(+6.11%)
Dec 11, 2013 4.230 4.230 4.172 4.220 16,736 +0.01(+0.19%)
Dec 10, 2013 4.230 4.230 4.200 4.212 32,516 -0.11(-2.50%)
Dec 09, 2013 4.260 4.320 4.260 4.320 41,392 +0.13(+3.10%)
Dec 06, 2013 4.171 4.190 4.150 4.190 33,398 +0.19(+4.75%)
Dec 05, 2013 4.006 4.010 3.992 4.000 6,751 +0.05(+1.27%)
Dec 04, 2013 3.927 4.000 3.927 3.950 8,920 -0.05(-1.25%)
Dec 03, 2013 4.027 4.060 3.980 4.000 30,561 +0.06(+1.52%)
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.