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 (%)
Jul 31, 2015 2.072 2.072 2.060 2.060 6,775 +0.02(+0.91%)
Jul 30, 2015 2.000 2.042 2.000 2.042 35,990 +0.01(+0.47%)
Jul 29, 2015 2.020 2.032 2.000 2.032 209,500 +0.09(+4.50%)
Jul 28, 2015 1.940 1.944 1.940 1.944 2,434 -0.01(-0.28%)
Jul 27, 2015 1.950 1.950 1.950 1.950 550 -0.10(-4.88%)
Jul 24, 2015 2.057 2.060 2.050 2.050 9,115 +0.01(+0.49%)
Jul 23, 2015 2.010 2.040 2.010 2.040 17,212 +0.14(+7.37%)
Jul 22, 2015 1.900 1.914 1.900 1.900 4,904 -0.11(-5.47%)
Jul 21, 2015 1.980 2.012 1.980 2.010 5,041 -0.03(-1.47%)
Jul 20, 2015 2.040 2.040 2.040 2.040 263 +0.01(+0.49%)
Jul 17, 2015 1.980 2.030 1.980 2.030 11,769 +0.04(+2.01%)
Jul 16, 2015 1.970 1.990 1.970 1.990 8,297 +0.02(+1.22%)
Jul 15, 2015 1.940 2.030 1.940 1.966 19,378 -0.07(-3.63%)
Jul 14, 2015 2.050 2.050 2.002 2.040 1,687 -0.01(-0.49%)
Jul 13, 2015 1.996 2.050 1.996 2.050 8,074 +0.09(+4.59%)
Jul 10, 2015 1.962 1.980 1.890 1.960 47,511 +0.05(+2.40%)
Jul 09, 2015 1.910 1.950 1.880 1.914 18,773 +0.06(+3.46%)
Jul 08, 2015 1.835 1.860 1.779 1.850 7,290 -0.04(-2.12%)
Jul 07, 2015 1.840 1.910 1.800 1.890 52,156 +0.05(+2.72%)
Jul 06, 2015 1.870 1.870 1.830 1.840 23,641 -0.06(-3.16%)
Jul 02, 2015 1.900 1.900 1.900 0 +0.12(+6.74%)
Jul 01, 2015 1.710 1.800 1.710 1.780 18,447 +0.06(+3.67%)
Jun 30, 2015 1.640 1.720 1.640 1.717 9,019 +0.07(+3.97%)
Jun 29, 2015 1.626 1.668 1.620 1.651 51,351 -0.10(-5.63%)
Jun 26, 2015 1.790 1.790 1.750 1.750 13,861 -0.03(-1.69%)
Jun 25, 2015 1.780 1.780 1.760 1.780 4,000 -0.03(-1.55%)
Jun 24, 2015 1.770 1.820 1.760 1.808 7,931 +0.03(+1.57%)
Jun 23, 2015 1.830 1.830 1.780 1.780 2,950 -0.04(-2.20%)
Jun 22, 2015 1.795 1.820 1.788 1.820 2,095 -0.01(-0.66%)
Jun 19, 2015 1.850 1.850 1.800 1.832 6,363 +0.01(+0.66%)
Jun 18, 2015 1.802 1.840 1.790 1.820 18,126 +0.04(+2.25%)
Jun 17, 2015 1.805 1.810 1.780 1.780 17,992 -0.02(-1.11%)
Jun 16, 2015 1.792 1.800 1.792 1.800 973 +0.00(+0.00%)
Jun 15, 2015 1.820 1.820 1.800 1.800 18,200 -0.05(-2.70%)
Jun 12, 2015 1.862 1.862 1.850 1.850 27,570 +0.00(+0.00%)
Jun 11, 2015 1.850 1.850 1.850 1.850 40,105 +0.01(+0.65%)
Jun 10, 2015 1.837 1.840 1.837 1.838 8,010 -0.00(-0.11%)
Jun 09, 2015 1.820 1.850 1.820 1.840 68,292 -0.05(-2.65%)
Jun 08, 2015 1.950 1.950 1.890 1.890 27,507 -0.07(-3.57%)
Jun 05, 2015 1.954 1.960 1.920 1.960 7,344 -0.03(-1.41%)
Jun 04, 2015 1.946 1.990 1.946 1.988 15,247 +0.17(+9.23%)
Jun 03, 2015 1.820 1.820 1.811 1.820 1,560 -0.02(-1.09%)
Jun 02, 2015 1.820 1.840 1.815 1.840 8,700 +0.02(+1.10%)
Jun 01, 2015 1.870 1.870 1.810 1.820 28,979 -0.07(-3.70%)
May 29, 2015 1.900 1.902 1.870 1.890 12,962 -0.03(-1.79%)
May 28, 2015 1.900 1.950 1.900 1.925 12,418 -0.07(-3.29%)
May 27, 2015 1.996 2.000 1.990 1.990 15,760 -0.02(-1.00%)
May 26, 2015 2.032 2.032 2.000 2.010 942 -0.01(-0.50%)
May 22, 2015 2.020 2.020 2.020 0 +0.01(+0.50%)
May 21, 2015 2.010 2.016 2.000 2.010 2,391 +0.00(+0.10%)
May 20, 2015 2.000 2.010 2.000 2.008 18,617 +0.01(+0.40%)
May 19, 2015 2.016 2.016 2.000 2.000 8,717 +0.04(+2.04%)
May 18, 2015 2.020 2.020 1.960 1.960 20,520 -0.03(-1.51%)
May 15, 2015 1.980 2.000 1.980 1.990 9,177 +0.04(+2.05%)
May 14, 2015 1.990 1.990 1.950 1.950 72,463 -0.06(-2.89%)
May 13, 2015 2.017 2.017 2.000 2.008 9,924 -0.00(-0.10%)
May 12, 2015 2.014 2.040 2.010 2.010 5,720 +0.01(+0.35%)
May 11, 2015 2.050 2.050 2.003 2.003 1,200 -0.05(-2.29%)
May 08, 2015 2.040 2.100 2.020 2.050 16,528 -0.02(-0.97%)
May 07, 2015 2.080 2.080 2.060 2.070 10,900 -0.03(-1.43%)
May 06, 2015 2.101 2.110 2.080 2.100 3,285 -0.01(-0.47%)
May 05, 2015 2.110 2.130 2.100 2.110 21,900 -0.04(-1.86%)
May 04, 2015 2.170 2.170 2.150 2.150 2,334 +0.07(+3.37%)
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.