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
Streaming Delayed 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, 2020 2.000 2.000 1.980 1.990 141,500 -0.11(-5.24%)
Feb 27, 2020 2.100 2.100 2.100 8,577 +0.00(+0.00%)
Feb 26, 2020 2.095 2.100 2.095 2.100 23,794 -0.01(-0.47%)
Feb 25, 2020 2.138 2.162 2.100 2.110 7,264 -0.01(-0.47%)
Feb 24, 2020 2.150 2.150 2.120 2.120 10,216 -0.07(-3.24%)
Feb 21, 2020 2.178 2.191 2.168 2.191 5,800 -0.02(-0.86%)
Feb 20, 2020 2.250 2.250 2.204 2.210 41,750 -0.06(-2.47%)
Feb 19, 2020 2.273 2.300 2.210 2.266 2,773 +0.05(+2.07%)
Feb 18, 2020 2.180 2.220 2.180 2.220 748 -0.02(-1.11%)
Feb 14, 2020 2.200 2.245 2.200 2.245 6,000 -0.01(-0.53%)
Feb 13, 2020 2.293 2.293 2.257 2.257 3,505 -0.10(-4.36%)
Feb 12, 2020 2.290 2.360 2.290 2.360 7,425 +0.09(+4.19%)
Feb 11, 2020 2.250 2.265 2.250 2.265 2,550 +0.10(+4.86%)
Feb 10, 2020 2.216 2.216 2.160 2.160 3,001 -0.16(-6.90%)
Feb 07, 2020 2.320 2.320 2.180 2.320 2,500 +0.07(+3.04%)
Feb 06, 2020 2.220 2.283 2.220 2.252 13,320 +0.09(+4.12%)
Feb 05, 2020 2.163 2.163 2.163 2.163 3,115 +0.03(+1.34%)
Feb 04, 2020 2.163 2.190 2.100 2.134 46,364 -0.04(-1.66%)
Feb 03, 2020 2.140 2.190 2.140 2.170 18,325 +0.03(+1.40%)
Jan 31, 2020 2.110 2.140 2.110 2.140 6,600 +0.03(+1.42%)
Jan 30, 2020 2.138 2.138 2.110 2.110 5,665 -0.06(-2.76%)
Jan 29, 2020 2.170 2.170 2.170 2.170 2,000 +0.02(+0.93%)
Jan 28, 2020 2.160 2.160 2.150 2.150 19,773 -0.01(-0.46%)
Jan 27, 2020 2.150 2.213 2.135 2.160 26,207 -0.16(-6.90%)
Jan 24, 2020 2.280 2.360 2.280 2.320 31,900 +0.02(+0.87%)
Jan 23, 2020 2.306 2.330 2.300 2.300 16,500 -0.08(-3.32%)
Jan 22, 2020 2.430 2.430 2.379 2.379 1,600 -0.04(-1.69%)
Jan 21, 2020 2.340 2.427 2.340 2.420 12,120 -0.18(-6.92%)
Jan 17, 2020 2.630 2.670 2.600 2.600 12,700 +0.00(+0.00%)
Jan 16, 2020 2.540 2.603 2.540 2.600 11,100 +0.01(+0.39%)
Jan 15, 2020 2.590 2.630 2.590 2.590 2,052 -0.01(-0.19%)
Jan 14, 2020 2.660 2.660 2.580 2.595 8,651 -0.02(-0.95%)
Jan 13, 2020 2.600 2.620 2.570 2.620 15,231 +0.09(+3.56%)
Jan 10, 2020 2.570 2.570 2.530 2.530 400 -0.00(-0.08%)
Jan 09, 2020 2.532 2.532 2.532 2.532 611 +0.02(+0.88%)
Jan 08, 2020 2.508 2.510 2.508 2.510 2,785 -0.11(-4.20%)
Jan 07, 2020 2.620 2.620 2.515 2.620 5,460 +0.09(+3.56%)
Jan 06, 2020 2.554 2.570 2.530 2.530 16,908 -0.03(-0.98%)
Jan 03, 2020 2.526 2.555 2.526 2.555 13,300 -0.07(-2.63%)
Jan 02, 2020 2.520 2.625 2.520 2.624 13,397 +0.19(+7.98%)
Dec 31, 2019 2.520 2.520 2.400 2.430 10,700 -0.01(-0.29%)
Dec 30, 2019 2.500 2.500 2.437 2.437 6,125 -0.06(-2.52%)
Dec 27, 2019 2.430 2.500 2.430 2.500 7,200 +0.15(+6.34%)
Dec 26, 2019 2.400 2.400 2.330 2.351 3,213 +0.02(+0.90%)
Dec 23, 2019 2.330 2.330 2.330 0 -0.03(-1.23%)
Dec 20, 2019 2.350 2.359 2.350 2.359 1,200 +0.01(+0.38%)
Dec 19, 2019 2.350 2.350 2.350 2.350 524 -0.07(-2.89%)
Dec 18, 2019 2.387 2.420 2.387 2.420 8,204 +0.04(+1.68%)
Dec 17, 2019 2.320 2.380 2.320 2.380 7,000 -0.05(-2.06%)
Dec 16, 2019 2.360 2.430 2.360 2.430 77,735 +0.11(+4.74%)
Dec 13, 2019 2.350 2.350 2.320 2.320 108,800 -0.01(-0.43%)
Dec 12, 2019 2.170 2.330 2.170 2.330 15,339 +0.22(+10.43%)
Dec 11, 2019 2.160 2.160 2.110 2.110 4,422 -0.05(-2.22%)
Dec 10, 2019 2.130 2.158 2.130 2.158 1,452 -0.03(-1.37%)
Dec 09, 2019 2.160 2.188 2.160 2.188 7,234 +0.05(+2.10%)
Dec 05, 2019 2.143 2.143 2.143 0 -0.01(-0.33%)
Dec 04, 2019 2.171 2.185 2.150 2.150 7,576 -0.02(-0.92%)
Dec 03, 2019 2.150 2.171 2.150 2.170 1,340 +0.02(+0.93%)
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.