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, 2019 2.483 2.483 2.499 2,966 +0.02(+0.64%)
Feb 27, 2019 2.494 2.494 2.483 2.483 9,706 -0.02(-0.66%)
Feb 26, 2019 2.500 2.525 2.500 2.500 28,541 -0.05(-1.96%)
Feb 25, 2019 2.530 2.590 2.530 2.550 26,012 +0.04(+1.63%)
Feb 22, 2019 2.520 2.520 2.490 2.509 38,300 -0.04(-1.61%)
Feb 21, 2019 2.510 2.550 2.510 2.550 8,737 +0.08(+3.16%)
Feb 20, 2019 2.450 2.500 2.450 2.472 17,669 +0.11(+4.61%)
Feb 19, 2019 2.330 2.363 2.330 2.363 5,493 +0.05(+1.99%)
Feb 15, 2019 2.317 2.317 2.317 2.317 3,100 -0.09(-3.94%)
Feb 14, 2019 2.440 2.440 2.400 2.412 6,569 -0.00(-0.16%)
Feb 13, 2019 2.416 2.416 2.416 11,032 -0.00(-0.12%)
Feb 12, 2019 2.380 2.380 2.419 6,857 +0.04(+1.63%)
Feb 11, 2019 2.380 2.380 2.380 2.380 6,536 -0.05(-2.06%)
Feb 08, 2019 2.430 2.430 2.430 2.430 37,700 -0.04(-1.62%)
Feb 07, 2019 2.500 2.500 2.424 2.470 3,860 -0.03(-1.40%)
Feb 06, 2019 2.460 2.505 2.460 2.505 2,501 -0.02(-0.60%)
Feb 05, 2019 2.550 2.550 2.520 2.520 17,000 -0.02(-0.79%)
Feb 04, 2019 2.475 2.540 2.475 2.540 22,849 +0.06(+2.21%)
Feb 01, 2019 2.463 2.485 2.463 2.485 14,400 +0.10(+4.41%)
Jan 31, 2019 2.380 2.480 2.380 2.380 7,362 +0.08(+3.48%)
Jan 30, 2019 2.315 2.315 2.300 2.300 23,989 +0.01(+0.44%)
Jan 29, 2019 2.350 2.350 2.290 2.290 32,602 +0.02(+0.88%)
Jan 28, 2019 2.326 2.326 2.270 2.270 8,140 +0.02(+0.89%)
Jan 25, 2019 2.250 2.250 2.250 2.250 13,600 -0.01(-0.44%)
Jan 24, 2019 2.260 2.260 2.230 2.260 10,220 +0.00(+0.00%)
Jan 23, 2019 2.200 2.260 2.200 2.260 21,367 +0.05(+2.26%)
Jan 22, 2019 2.280 2.280 2.210 2.210 29,821 -0.08(-3.49%)
Jan 18, 2019 2.210 2.290 2.210 2.290 7,500 +0.12(+5.29%)
Jan 17, 2019 2.175 2.175 2.175 2.175 4,183 -0.04(-1.58%)
Jan 16, 2019 2.105 2.210 2.105 2.210 36,032 +0.17(+8.33%)
Jan 15, 2019 2.110 2.110 2.020 2.040 78,675 +0.01(+0.49%)
Jan 14, 2019 2.086 2.086 2.030 2.030 17,809 -0.16(-7.44%)
Jan 11, 2019 2.160 2.160 2.193 5,332 +0.03(+1.54%)
Jan 10, 2019 2.160 2.200 2.160 2.160 9,206 +0.01(+0.47%)
Jan 09, 2019 2.131 2.150 2.131 2.150 89,048 +0.08(+3.91%)
Jan 08, 2019 2.070 2.072 2.055 2.069 34,003 -0.03(-1.48%)
Jan 07, 2019 2.050 2.100 2.050 2.100 78,203 -0.05(-2.33%)
Jan 04, 2019 2.075 2.150 2.075 2.150 3,300 +0.04(+2.09%)
Jan 03, 2019 2.120 2.120 2.106 2.106 42,989 -0.04(-2.05%)
Jan 02, 2019 2.100 2.160 2.098 2.150 41,257 -0.01(-0.51%)
Dec 31, 2018 2.220 2.220 2.130 2.161 41,800 +0.00(+0.05%)
Dec 28, 2018 2.140 2.190 2.140 2.160 88,900 +0.06(+2.86%)
Dec 27, 2018 2.090 2.145 2.090 2.100 81,934 +0.01(+0.48%)
Dec 26, 2018 2.080 2.130 2.080 2.090 19,276 +0.00(+0.00%)
Dec 24, 2018 2.100 2.104 2.090 2.090 62,400 -0.03(-1.42%)
Dec 21, 2018 2.160 2.160 2.120 2.120 28,500 -0.07(-3.20%)
Dec 20, 2018 2.180 2.190 2.180 2.190 29,558 -0.05(-2.23%)
Dec 19, 2018 2.280 2.340 2.240 2.240 6,127 -0.10(-4.27%)
Dec 18, 2018 2.340 2.340 2.340 2.340 51,828 +0.03(+1.30%)
Dec 17, 2018 2.300 2.310 2.300 2.310 19,581 -0.03(-1.28%)
Dec 14, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Dec 13, 2018 2.420 2.420 2.340 2.340 20,006 +0.03(+1.30%)
Dec 12, 2018 2.305 2.345 2.305 2.310 16,161 -0.03(-1.28%)
Dec 11, 2018 2.350 2.353 2.340 2.340 69,368 +0.09(+4.00%)
Dec 10, 2018 2.264 2.290 2.250 2.250 29,646 -0.04(-1.75%)
Dec 07, 2018 2.340 2.400 2.290 2.290 32,200 -0.15(-6.09%)
Dec 06, 2018 2.449 2.449 2.439 13,906 -0.01(-0.42%)
Dec 04, 2018 2.470 2.555 2.440 2.449 29,000 -0.07(-2.82%)
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.