Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Macau Ltd (OP: WYNMF )

0.9201 -0.0199 (-2.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jun 30, 2016 1.430 1.430 1.430 1.430 3,280 +0.01(+0.70%)
Jun 28, 2016 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 27, 2016 1.420 1.420 1.415 1.420 6,875 +0.00(+0.00%)
Jun 24, 2016 1.462 1.470 1.420 1.420 5,015 -0.08(-5.33%)
Jun 23, 2016 1.490 1.500 1.490 1.500 15,679 -0.01(-0.66%)
Jun 22, 2016 1.490 1.510 1.490 1.510 8,296 +0.04(+2.72%)
Jun 21, 2016 1.490 1.490 1.470 1.470 1,480 -0.02(-1.34%)
Jun 20, 2016 1.509 1.509 1.490 1.490 4,495 +0.02(+1.15%)
Jun 17, 2016 1.473 1.473 1.473 1.473 2,930 +0.05(+3.73%)
Jun 16, 2016 1.440 1.440 1.420 1.420 28,838 -0.09(-5.96%)
Jun 15, 2016 1.450 1.510 1.450 1.510 13,857 +0.05(+3.53%)
Jun 14, 2016 1.435 1.470 1.420 1.458 7,944 -0.03(-1.72%)
Jun 13, 2016 1.440 1.500 1.440 1.484 10,071 -0.01(-0.40%)
Jun 10, 2016 1.508 1.510 1.480 1.490 8,296 -0.03(-1.97%)
Jun 08, 2016 1.520 1.520 1.520 28 +0.02(+1.33%)
Jun 07, 2016 1.504 1.504 1.500 1.500 18,018 -0.03(-1.96%)
Jun 06, 2016 1.540 1.540 1.500 1.530 4,820 -0.04(-2.60%)
Jun 03, 2016 1.606 1.606 1.560 1.571 15,292 -0.02(-1.21%)
Jun 02, 2016 1.576 1.590 1.576 1.590 14,541 +0.08(+5.30%)
Jun 01, 2016 1.500 1.560 1.500 1.510 16,134 -0.06(-3.82%)
May 31, 2016 1.590 1.590 1.540 1.570 6,029 +0.07(+4.67%)
May 27, 2016 1.500 1.500 1.500 0 -0.01(-0.71%)
May 26, 2016 1.500 1.511 1.500 1.511 5,237 -0.00(-0.15%)
May 25, 2016 1.513 1.520 1.490 1.513 5,222 +0.04(+2.93%)
May 24, 2016 1.430 1.470 1.430 1.470 22,231 +0.05(+3.52%)
May 23, 2016 1.411 1.420 1.389 1.420 4,863 +0.01(+1.07%)
May 20, 2016 1.411 1.420 1.400 1.405 11,138 +0.02(+1.58%)
May 19, 2016 1.360 1.390 1.360 1.383 6,223 -0.02(-1.26%)
May 18, 2016 1.420 1.420 1.370 1.401 4,230 -0.05(-3.45%)
May 17, 2016 1.451 1.451 1.429 1.451 2,116 +0.04(+2.56%)
May 16, 2016 1.423 1.430 1.415 1.415 10,301 -0.01(-0.60%)
May 13, 2016 1.400 1.423 1.400 1.423 1,376 -0.01(-0.48%)
May 12, 2016 1.440 1.440 1.410 1.430 7,039 -0.01(-0.91%)
May 11, 2016 1.446 1.450 1.420 1.443 2,705 -0.01(-0.48%)
May 10, 2016 1.420 1.460 1.420 1.450 14,937 +0.08(+5.66%)
May 09, 2016 1.379 1.379 1.370 1.372 2,264 +0.01(+0.90%)
May 06, 2016 1.360 1.390 1.340 1.360 81,335 -0.04(-3.07%)
May 05, 2016 1.379 1.430 1.379 1.403 10,326 +0.00(+0.01%)
May 04, 2016 1.430 1.430 1.380 1.403 25,918 -0.07(-4.56%)
May 03, 2016 1.410 1.470 1.410 1.470 21,624 -0.01(-0.68%)
May 02, 2016 1.440 1.480 1.430 1.480 21,931 +0.06(+4.23%)
Apr 29, 2016 1.450 1.450 1.400 1.420 34,536 -0.03(-2.07%)
Apr 28, 2016 1.453 1.480 1.450 1.450 29,461 +0.00(+0.00%)
Apr 27, 2016 1.480 1.480 1.450 1.450 707 -0.03(-2.03%)
Apr 26, 2016 1.470 1.500 1.470 1.480 10,063 +0.03(+2.07%)
Apr 25, 2016 1.490 1.490 1.450 1.450 19,095 -0.05(-3.18%)
Apr 22, 2016 1.500 1.500 1.490 1.498 8,757 +0.01(+0.52%)
Apr 21, 2016 1.490 1.500 1.490 1.490 16,641 -0.05(-3.25%)
Apr 20, 2016 1.560 1.570 1.530 1.540 24,828 -0.07(-4.35%)
Apr 19, 2016 1.610 1.610 1.610 1.610 22,098 +0.02(+1.39%)
Apr 18, 2016 1.570 1.590 1.570 1.588 2,806 -0.01(-0.75%)
Apr 15, 2016 1.610 1.610 1.600 1.600 4,376 +0.03(+1.91%)
Apr 14, 2016 1.570 1.570 1.550 1.570 39,759 -0.01(-0.63%)
Apr 13, 2016 1.564 1.580 1.540 1.580 35,936 -0.04(-2.48%)
Apr 12, 2016 1.590 1.623 1.590 1.620 20,163 +0.04(+2.53%)
Apr 11, 2016 1.570 1.580 1.570 1.580 2,900 -0.03(-1.80%)
Apr 08, 2016 1.640 1.640 1.580 1.609 32,094 +0.02(+1.19%)
Apr 07, 2016 1.580 1.630 1.580 1.590 36,885 +0.13(+8.67%)
Apr 06, 2016 1.500 1.500 1.440 1.463 11,112 +0.02(+1.66%)
Apr 05, 2016 1.480 1.480 1.430 1.439 1,197,844 -0.07(-4.69%)
Apr 04, 2016 1.490 1.520 1.490 1.510 12,253 +0.02(+1.34%)
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.