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, 2022 0.8799 0 -0.02(-1.69%)
Feb 22, 2022 0.8950 0 -0.04(-4.79%)
Feb 18, 2022 0.9400 0 -0.04(-4.33%)
Feb 17, 2022 0.9900 0.9900 0.9825 0.9825 1,100 +0.02(+2.34%)
Feb 16, 2022 0.9635 0.9635 0.9500 0.9600 3,856 +0.05(+5.48%)
Feb 15, 2022 0.9232 0.9232 0.9101 0.9101 7,869 -0.02(-2.14%)
Feb 14, 2022 0.9400 0.9410 0.9300 0.9300 3,200 -0.01(-0.53%)
Feb 09, 2022 0.9350 0 +0.01(+1.32%)
Feb 08, 2022 0.9051 0.9347 0.9051 0.9228 34,126 +0.03(+3.28%)
Feb 04, 2022 0.8935 0 -0.02(-2.30%)
Feb 03, 2022 0.9100 0.9145 0.9145 3,000 -0.02(-2.32%)
Feb 02, 2022 0.9493 0.9685 0.9362 0.9362 3,804 -0.01(-0.86%)
Feb 01, 2022 0.9615 0.9615 0.9443 0.9443 5,954 +0.02(+1.67%)
Jan 31, 2022 0.9007 0.9326 0.9007 0.9288 3,289 +0.03(+3.61%)
Jan 28, 2022 0.8717 0.9000 0.8717 0.8964 2,700 -0.00(-0.40%)
Jan 27, 2022 0.9000 0.9000 0.9000 0.9000 1,000 -0.04(-4.26%)
Jan 25, 2022 0.9400 0 +0.04(+4.12%)
Jan 24, 2022 0.9400 0.9400 0.9005 0.9028 7,090 -0.06(-6.45%)
Jan 21, 2022 0.9650 0.9650 0.9650 0.9650 400 -0.01(-1.26%)
Jan 20, 2022 0.9650 0.9780 0.9400 0.9773 22,500 +0.03(+2.86%)
Jan 19, 2022 0.9494 0.9731 0.9494 0.9501 14,662 +0.01(+0.74%)
Jan 18, 2022 0.9602 0.9602 0.9400 0.9431 16,150 -0.02(-2.37%)
Jan 14, 2022 0.9660 0 +0.17(+21.74%)
Jan 13, 2022 0.8039 0.8039 0.7935 0.7935 11,851 -0.04(-4.59%)
Jan 12, 2022 0.8154 0.8317 0.8154 0.8317 10,393 +0.04(+5.04%)
Jan 11, 2022 0.7918 0.7969 0.7765 0.7918 2,087 -0.00(-0.54%)
Jan 10, 2022 0.7821 0.8300 0.7821 0.7961 35,433 -0.01(-1.72%)
Jan 07, 2022 0.8256 0.8256 0.8100 0.8100 80,100 -0.05(-5.81%)
Jan 04, 2022 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Jan 03, 2022 0.8300 0.8300 0.8300 0.8300 155 +0.03(+3.34%)
Dec 31, 2021 0.8042 0.8500 0.8018 0.8032 11,300 -0.02(-2.05%)
Dec 30, 2021 0.8000 0.8300 0.7800 0.8200 21,139 +0.05(+6.49%)
Dec 29, 2021 0.7834 0.7834 0.7700 0.7700 24,790 -0.02(-2.53%)
Dec 28, 2021 0.8174 0.8174 0.7772 0.7900 11,897 -0.01(-1.25%)
Dec 27, 2021 0.7838 0.8349 0.7838 0.8000 7,540 +0.06(+8.25%)
Dec 22, 2021 0.7390 0.7390 0.7390 0 -0.01(-0.90%)
Dec 21, 2021 0.7102 0.7457 0.7102 0.7457 17,635 +0.03(+3.71%)
Dec 20, 2021 0.7200 0.7201 0.7190 0.7190 1,225 +0.01(+1.24%)
Dec 17, 2021 0.6833 0.7102 0.6833 0.7102 2,200 -0.03(-3.44%)
Dec 16, 2021 0.7262 0.7355 0.7262 0.7355 600 +0.02(+3.14%)
Dec 15, 2021 0.7300 0.7300 0.7131 0.7131 3,101 -0.01(-0.77%)
Dec 14, 2021 0.7415 0.7415 0.7000 0.7186 9,341 -0.06(-7.98%)
Dec 13, 2021 0.7659 0.7910 0.7659 0.7809 1,851 -0.02(-2.39%)
Dec 10, 2021 0.8000 0.8000 0.8000 0.8000 207,562 -0.02(-2.65%)
Dec 09, 2021 0.8400 0.8402 0.8218 0.8218 3,800 -0.02(-2.17%)
Dec 08, 2021 0.8500 0.8500 0.8400 0.8400 1,262 +0.01(+1.14%)
Dec 07, 2021 0.8500 0.8500 0.8305 0.8305 3,301 +0.01(+1.28%)
Dec 06, 2021 0.8255 0.8400 0.8010 0.8200 14,093 -0.02(-2.47%)
Dec 03, 2021 0.8408 0.8408 0.8408 0.8408 1,200 +0.01(+1.05%)
Dec 02, 2021 0.8320 0.8321 0.8000 0.8321 16,018 +0.02(+2.10%)
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.