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 (%)
Aug 31, 2015 1.570 1.570 1.510 1.520 27,024 -0.18(-10.59%)
Aug 28, 2015 1.670 1.700 1.650 1.700 27,965 +0.04(+2.41%)
Aug 27, 2015 1.651 1.700 1.630 1.660 23,800 +0.08(+5.06%)
Aug 26, 2015 1.652 1.652 1.577 1.580 27,253 -0.09(-5.39%)
Aug 25, 2015 1.660 1.700 1.650 1.670 53,369 +0.04(+2.45%)
Aug 24, 2015 1.634 1.650 1.600 1.630 64,234 -0.09(-5.23%)
Aug 21, 2015 1.762 1.762 1.720 1.720 27,200 -0.04(-2.27%)
Aug 20, 2015 1.800 1.800 1.760 1.760 21,517 -0.09(-4.86%)
Aug 19, 2015 1.850 1.862 1.850 1.850 19,300 -0.10(-5.13%)
Aug 18, 2015 1.935 1.970 1.935 1.950 47,986 -0.06(-2.99%)
Aug 17, 2015 2.001 2.010 2.001 2.010 10,000 +0.01(+0.40%)
Aug 14, 2015 1.985 2.008 1.980 2.002 4,618 +0.03(+1.68%)
Aug 13, 2015 1.960 1.969 1.960 1.969 2,200 +0.01(+0.46%)
Aug 12, 2015 1.943 1.960 1.920 1.960 20,700 -0.11(-5.31%)
Aug 11, 2015 2.090 2.090 2.060 2.070 4,700 -0.04(-1.90%)
Aug 10, 2015 2.120 2.120 2.110 2.110 2,750 +0.09(+4.46%)
Aug 07, 2015 1.960 2.020 1.960 2.020 2,387 +0.06(+3.06%)
Aug 06, 2015 1.930 1.990 1.930 1.960 4,300 -0.01(-0.38%)
Aug 05, 2015 1.968 1.968 1.968 1.968 850 +0.02(+0.79%)
Aug 04, 2015 1.965 1.965 1.930 1.952 4,805 -0.02(-0.91%)
Aug 03, 2015 1.960 1.970 1.960 1.970 5,716 -0.09(-4.37%)
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%)
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.