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 26, 2021 1.970 1.970 1.930 1.950 3,900 +0.00(+0.00%)
Feb 25, 2021 1.990 2.000 1.950 1.950 16,590 -0.05(-2.50%)
Feb 24, 2021 1.990 2.050 1.980 2.000 36,216 +0.05(+2.56%)
Feb 23, 2021 1.899 1.980 1.880 1.950 31,573 +0.04(+2.36%)
Feb 22, 2021 1.870 1.930 1.855 1.905 23,152 +0.07(+3.81%)
Feb 19, 2021 1.885 1.890 1.791 1.835 4,800 +0.00(+0.27%)
Feb 18, 2021 1.860 1.860 1.830 1.830 6,565 -0.05(-2.66%)
Feb 17, 2021 1.900 1.910 1.880 1.880 3,710 -0.02(-1.05%)
Feb 16, 2021 1.906 1.906 1.870 1.900 6,218 +0.07(+4.11%)
Feb 12, 2021 1.860 1.860 1.820 1.825 4,900 -0.02(-0.82%)
Feb 11, 2021 1.832 1.840 1.830 1.840 6,400 +0.03(+1.38%)
Feb 10, 2021 1.900 1.900 1.770 1.815 9,669 +0.00(+0.28%)
Feb 09, 2021 1.820 1.830 1.770 1.810 24,646 +0.01(+0.56%)
Feb 08, 2021 1.790 1.800 1.750 1.800 65,108 +0.06(+3.45%)
Feb 05, 2021 1.650 1.750 1.650 1.740 41,300 +0.16(+10.13%)
Feb 04, 2021 1.630 1.660 1.580 1.580 29,944 -0.04(-2.41%)
Feb 03, 2021 1.610 1.650 1.610 1.619 3,264 +0.01(+0.87%)
Feb 02, 2021 1.580 1.605 1.580 1.605 758 +0.01(+0.63%)
Feb 01, 2021 1.609 1.609 1.565 1.595 12,823 -0.01(-0.31%)
Jan 29, 2021 1.580 1.630 1.580 1.600 3,500 +0.06(+3.56%)
Jan 28, 2021 1.545 1.545 1.540 1.545 329 -0.02(-1.28%)
Jan 27, 2021 1.592 1.592 1.520 1.565 2,646 +0.00(+0.00%)
Jan 26, 2021 1.565 1.570 1.565 1.565 8,522 -0.01(-0.38%)
Jan 25, 2021 1.550 1.585 1.550 1.571 4,744 -0.02(-1.19%)
Jan 22, 2021 1.583 1.590 1.550 1.590 8,000 -0.07(-3.99%)
Jan 21, 2021 1.656 1.656 1.656 1.656 1,000 -0.01(-0.54%)
Jan 20, 2021 1.665 1.665 1.665 1.665 100 +0.08(+5.38%)
Jan 19, 2021 1.550 1.610 1.550 1.580 1,946 +0.05(+3.27%)
Jan 15, 2021 1.580 1.580 1.530 1.530 3,800 -0.05(-3.16%)
Jan 14, 2021 1.590 1.680 1.580 1.580 3,708 +0.00(+0.00%)
Jan 13, 2021 1.570 1.580 1.570 1.580 64,307 -0.01(-0.63%)
Jan 12, 2021 1.590 1.590 1.590 1.590 300 -0.05(-3.05%)
Jan 11, 2021 1.640 1.655 1.640 1.640 5,120 +0.00(+0.24%)
Jan 08, 2021 1.650 1.650 1.636 1.636 20,100 -0.03(-1.74%)
Jan 07, 2021 1.675 1.675 1.630 1.665 3,311 -0.01(-0.89%)
Jan 06, 2021 1.680 1.680 1.680 1.680 132 +0.00(+0.00%)
Jan 05, 2021 1.670 1.680 1.670 1.680 20,549 +0.01(+0.60%)
Jan 04, 2021 1.668 1.670 1.668 1.670 720 +0.03(+1.83%)
Dec 31, 2020 1.640 1.640 1.640 6,265 -0.01(-0.61%)
Dec 30, 2020 1.690 1.700 1.650 1.650 6,265 +0.01(+0.61%)
Dec 29, 2020 1.670 1.685 1.640 1.640 20,045 -0.01(-0.30%)
Dec 28, 2020 1.660 1.660 1.620 1.645 4,702 -0.01(-0.60%)
Dec 24, 2020 1.640 1.670 1.640 1.655 80,400 -0.00(-0.30%)
Dec 23, 2020 1.640 1.666 1.640 1.660 26,817 -0.01(-0.66%)
Dec 22, 2020 1.620 1.690 1.620 1.671 5,575 -0.03(-1.71%)
Dec 21, 2020 1.705 1.705 1.646 1.700 3,122 -0.05(-3.13%)
Dec 18, 2020 1.735 1.790 1.720 1.755 2,700 -0.02(-1.18%)
Dec 16, 2020 1.776 1.776 1.776 0 -0.01(-0.78%)
Dec 15, 2020 1.790 1.790 1.784 1.790 6,306 +0.08(+4.68%)
Dec 14, 2020 1.710 1.760 1.710 1.710 1,110 -0.07(-3.93%)
Dec 11, 2020 1.785 1.785 1.780 1.780 1,500 +0.03(+1.44%)
Dec 10, 2020 1.760 1.775 1.710 1.755 28,106 -0.02(-0.86%)
Dec 09, 2020 1.745 1.770 1.710 1.770 9,938 +0.02(+1.14%)
Dec 08, 2020 1.720 1.768 1.718 1.750 5,918 -0.02(-0.96%)
Dec 07, 2020 1.785 1.830 1.740 1.767 12,675 -0.04(-2.38%)
Dec 04, 2020 1.775 1.814 1.730 1.810 20,800 -0.01(-0.55%)
Dec 03, 2020 1.750 1.820 1.730 1.820 6,920 +0.07(+4.00%)
Dec 02, 2020 1.730 1.750 1.730 1.750 9,272 +0.02(+1.16%)
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.