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 (%)
Sep 30, 2016 1.670 1.670 1.670 1.670 90 +0.00(+0.00%)
Sep 29, 2016 1.693 1.700 1.670 1.670 19,985 +0.00(+0.00%)
Sep 28, 2016 1.708 1.708 1.670 1.670 2,705 -0.02(-0.91%)
Sep 27, 2016 1.660 1.685 1.660 1.685 2,650 +0.02(+0.92%)
Sep 26, 2016 1.670 1.670 1.670 1.670 17,505 -0.01(-0.59%)
Sep 23, 2016 1.710 1.710 1.680 1.680 36,898 -0.06(-3.45%)
Sep 22, 2016 1.760 1.760 1.740 1.740 4,005 -0.00(-0.26%)
Sep 21, 2016 1.750 1.754 1.740 1.744 25,674 +0.03(+1.61%)
Sep 20, 2016 1.750 1.750 1.717 1.717 8,658 -0.05(-3.00%)
Sep 19, 2016 1.776 1.790 1.760 1.770 20,422 -0.02(-1.12%)
Sep 16, 2016 1.840 1.840 1.790 1.790 111,237 -0.07(-3.76%)
Sep 15, 2016 1.775 1.860 1.770 1.860 24,260 +0.16(+9.41%)
Sep 14, 2016 1.700 1.710 1.662 1.700 133,133 +0.07(+4.29%)
Sep 13, 2016 1.633 1.660 1.620 1.630 16,905 +0.01(+0.61%)
Sep 12, 2016 1.660 1.660 1.600 1.620 4,474 -0.04(-2.40%)
Sep 09, 2016 1.670 1.690 1.650 1.660 42,591 +0.03(+1.93%)
Sep 08, 2016 1.610 1.630 1.610 1.629 6,881 +0.09(+5.74%)
Sep 07, 2016 1.530 1.560 1.530 1.540 14,414 -0.03(-1.90%)
Sep 06, 2016 1.565 1.570 1.563 1.570 11,382 +0.03(+1.95%)
Sep 02, 2016 1.540 1.540 1.540 0 +0.06(+4.05%)
Sep 01, 2016 1.460 1.500 1.460 1.480 43,152 +0.09(+6.47%)
Aug 31, 2016 1.390 1.430 1.370 1.390 40,666 -0.06(-4.14%)
Aug 30, 2016 1.477 1.477 1.450 1.450 21,702 +0.03(+2.11%)
Aug 29, 2016 1.440 1.440 1.415 1.420 27,585 -0.05(-3.40%)
Aug 26, 2016 1.483 1.483 1.470 1.470 61,176 -0.02(-1.34%)
Aug 25, 2016 1.490 1.490 1.480 1.490 8,620 -0.04(-2.71%)
Aug 24, 2016 1.550 1.550 1.530 1.532 27,517 -0.06(-3.68%)
Aug 23, 2016 1.570 1.590 1.570 1.590 7,828 +0.05(+3.11%)
Aug 22, 2016 1.570 1.570 1.542 1.542 18,086 +0.02(+1.45%)
Aug 19, 2016 1.520 1.520 1.470 1.520 120,796 -0.07(-4.40%)
Aug 18, 2016 1.570 1.590 1.560 1.590 18,357 -0.01(-0.63%)
Aug 17, 2016 1.606 1.620 1.590 1.600 29,053 +0.00(+0.00%)
Aug 16, 2016 1.605 1.620 1.600 1.600 4,382 -0.02(-1.23%)
Aug 15, 2016 1.630 1.631 1.580 1.620 22,589 -0.01(-0.61%)
Aug 12, 2016 1.632 1.637 1.630 1.630 45,998 -0.02(-1.21%)
Aug 11, 2016 1.666 1.670 1.650 1.650 44,628 +0.02(+1.23%)
Aug 10, 2016 1.630 1.680 1.630 1.630 15,795 +0.00(+0.00%)
Aug 09, 2016 1.631 1.631 1.630 1.630 25,646 +0.02(+1.05%)
Aug 08, 2016 1.643 1.650 1.600 1.613 4,150 +0.04(+2.44%)
Aug 05, 2016 1.530 1.590 1.530 1.575 382,557 +0.05(+3.59%)
Aug 03, 2016 1.520 1.520 1.520 50 -0.03(-1.88%)
Aug 01, 2016 1.549 1.549 1.549 0 -0.08(-4.78%)
Jul 29, 2016 1.610 1.640 1.600 1.627 13,706 -0.10(-5.87%)
Jul 28, 2016 1.740 1.740 1.690 1.728 32,128 -0.01(-0.71%)
Jul 27, 2016 1.730 1.750 1.708 1.741 13,290 +0.01(+0.80%)
Jul 26, 2016 1.700 1.750 1.700 1.727 28,089 +0.16(+10.00%)
Jul 25, 2016 1.600 1.610 1.570 1.570 10,095 +0.01(+0.49%)
Jul 22, 2016 1.560 1.562 1.560 1.562 19,240 -0.05(-2.96%)
Jul 21, 2016 1.604 1.610 1.604 1.610 5,300 +0.03(+2.16%)
Jul 19, 2016 1.576 1.576 1.576 0 -0.02(-1.13%)
Jul 18, 2016 1.600 1.600 1.594 1.594 1,156 +0.07(+4.87%)
Jul 15, 2016 1.550 1.570 1.520 1.520 13,853 -0.02(-1.30%)
Jul 14, 2016 1.543 1.543 1.540 1.540 2,104 +0.01(+0.95%)
Jul 13, 2016 1.510 1.534 1.510 1.526 23,580 -0.02(-1.58%)
Jul 12, 2016 1.544 1.550 1.544 1.550 2,089 +0.10(+6.90%)
Jul 11, 2016 1.430 1.460 1.430 1.450 7,652 +0.00(+0.00%)
Jul 08, 2016 1.440 1.450 1.420 1.450 17,055 +0.01(+0.69%)
Jul 07, 2016 1.442 1.442 1.440 1.440 1,281 +0.02(+1.41%)
Jul 05, 2016 1.420 1.420 1.400 1.420 8,605 -0.02(-1.39%)
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.