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

Wynn Macau Ltd (OP: WYNMF )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 (%)
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%)
Apr 01, 2016 1.490 1.520 1.490 1.490 11,400 -0.07(-4.49%)
Mar 31, 2016 1.560 1.570 1.550 1.560 25,110 -0.03(-1.89%)
Mar 30, 2016 1.540 1.610 1.520 1.590 60,436 +0.10(+6.71%)
Mar 29, 2016 1.470 1.490 1.466 1.490 47,331 +0.09(+6.73%)
Mar 28, 2016 1.396 1.396 1.396 1.396 3,514 -0.01(-0.99%)
Mar 24, 2016 1.410 1.410 1.410 0 -0.04(-2.60%)
Mar 23, 2016 1.440 1.470 1.440 1.448 30,382 +0.02(+1.24%)
Mar 22, 2016 1.401 1.430 1.400 1.430 28,886 +0.03(+1.92%)
Mar 21, 2016 1.430 1.430 1.340 1.403 15,295 -0.05(-3.24%)
Mar 18, 2016 1.450 1.450 1.380 1.450 17,953 +0.12(+9.27%)
Mar 17, 2016 1.307 1.330 1.307 1.327 39,550 +0.06(+4.49%)
Mar 16, 2016 1.230 1.270 1.230 1.270 7,265 +0.05(+4.10%)
Mar 15, 2016 1.260 1.260 1.220 1.220 7,500 -0.04(-3.00%)
Mar 14, 2016 1.260 1.260 1.230 1.258 8,587 +0.02(+1.43%)
Mar 11, 2016 1.246 1.280 1.240 1.240 10,412 +0.01(+0.81%)
Mar 10, 2016 1.240 1.240 1.230 1.230 1,350 -0.01(-0.81%)
Mar 09, 2016 1.240 1.240 1.240 1.240 1,000 +0.05(+4.33%)
Mar 08, 2016 1.220 1.220 1.170 1.188 10,450 -0.05(-4.15%)
Mar 07, 2016 1.240 1.250 1.240 1.240 25,288 -0.01(-0.80%)
Mar 04, 2016 1.258 1.260 1.250 1.250 33,250 +0.02(+1.63%)
Mar 03, 2016 1.230 1.240 1.200 1.230 16,066 +0.00(+0.00%)
Mar 02, 2016 1.230 1.230 1.228 1.230 15,765 +0.03(+2.50%)
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.