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, 2017 2.210 2.220 2.200 2.200 10,842 -0.04(-1.79%)
May 30, 2017 2.240 2.240 2.240 2.240 5,987 +0.04(+1.82%)
May 26, 2017 2.200 2.200 2.200 2.200 7,248 -0.02(-0.90%)
May 25, 2017 2.240 2.240 2.190 2.220 10,469 +0.05(+2.30%)
May 24, 2017 2.170 2.170 2.170 2.170 2,819 -0.03(-1.36%)
May 23, 2017 2.160 2.200 2.160 2.200 9,856 +0.10(+4.76%)
May 22, 2017 2.100 2.100 2.100 2.100 2,866 +0.03(+1.45%)
May 19, 2017 2.070 2.070 2.070 2.070 4,454 -0.02(-0.96%)
May 18, 2017 2.050 2.090 2.050 2.090 18,574 -0.06(-2.79%)
May 16, 2017 2.150 2.150 2.150 3,388 +0.05(+2.28%)
May 15, 2017 2.108 2.108 2.102 2.102 3,548 +0.02(+1.06%)
May 12, 2017 2.080 2.080 2.080 2.080 2,286 +0.01(+0.48%)
May 11, 2017 2.062 2.070 2.062 2.070 8,481 +0.03(+1.47%)
May 10, 2017 2.030 2.040 2.030 2.040 3,988 -0.06(-2.86%)
May 09, 2017 2.090 2.100 2.090 2.100 6,153 +0.06(+2.94%)
May 08, 2017 2.030 2.040 2.030 2.040 10,020 +0.00(+0.00%)
May 05, 2017 2.109 2.109 2.040 2.040 4,965 -0.14(-6.42%)
May 04, 2017 2.180 2.180 2.180 2.180 1,964 -0.04(-1.81%)
May 03, 2017 2.185 2.220 2.150 2.220 2,039 +0.05(+2.30%)
May 02, 2017 2.170 2.240 2.170 2.170 7,481 -0.05(-2.05%)
May 01, 2017 2.216 2.220 2.208 2.216 5,055 +0.04(+1.63%)
Apr 28, 2017 2.240 2.240 2.170 2.180 10,508 +0.01(+0.46%)
Apr 27, 2017 2.220 2.220 2.170 2.170 8,760 -0.10(-4.41%)
Apr 26, 2017 2.250 2.270 2.240 2.270 47,514 +0.09(+4.03%)
Apr 25, 2017 2.150 2.200 2.150 2.182 25,415 +0.04(+1.96%)
Apr 24, 2017 2.100 2.147 2.100 2.140 9,273 +0.03(+1.42%)
Apr 21, 2017 2.140 2.140 2.110 2.110 11,144 -0.07(-3.21%)
Apr 20, 2017 2.180 2.180 2.180 2.180 7,648 +0.00(+0.00%)
Apr 19, 2017 2.200 2.200 2.130 2.180 25,454 -0.06(-2.67%)
Apr 18, 2017 2.240 2.240 2.228 2.240 9,774 -0.02(-0.76%)
Apr 17, 2017 2.240 2.257 2.240 2.257 24,700 +0.02(+0.76%)
Apr 13, 2017 2.268 2.270 2.240 2.240 5,300 -0.02(-0.88%)
Apr 12, 2017 2.250 2.270 2.250 2.260 12,100 +0.06(+2.73%)
Apr 11, 2017 2.230 2.230 2.200 2.200 3,038 -0.04(-1.68%)
Apr 10, 2017 2.237 2.237 2.237 2.237 2,788 +0.01(+0.34%)
Apr 07, 2017 2.191 2.230 2.191 2.230 13,745 +0.04(+1.83%)
Apr 06, 2017 2.200 2.200 2.190 2.190 20,655 +0.03(+1.39%)
Apr 05, 2017 2.150 2.200 2.150 2.160 20,027 +0.10(+4.85%)
Apr 04, 2017 2.034 2.060 2.034 2.060 4,922 -0.02(-0.72%)
Apr 03, 2017 2.080 2.100 2.049 2.075 9,661 +0.01(+0.24%)
Mar 31, 2017 2.070 2.070 2.040 2.070 5,907 -0.04(-1.90%)
Mar 30, 2017 2.103 2.110 2.102 2.110 6,178 -0.03(-1.39%)
Mar 29, 2017 2.080 2.140 2.080 2.140 37,751 +0.06(+3.09%)
Mar 28, 2017 2.080 2.080 2.053 2.075 12,161 +0.06(+2.75%)
Mar 27, 2017 2.000 2.020 2.000 2.020 26,393 +0.02(+0.77%)
Mar 24, 2017 2.030 2.030 2.005 2.005 3,609 -0.04(-1.74%)
Mar 23, 2017 2.040 2.040 2.040 2.040 1,876 +0.02(+0.99%)
Mar 22, 2017 2.035 2.035 2.020 2.020 2,350 -0.03(-1.46%)
Mar 21, 2017 2.050 2.070 2.050 2.050 14,747 +0.00(+0.00%)
Mar 20, 2017 2.040 2.100 2.040 2.050 22,588 +0.05(+2.50%)
Mar 17, 2017 1.960 2.000 1.960 2.000 12,594 +0.05(+2.56%)
Mar 16, 2017 1.952 1.955 1.950 1.950 2,936 +0.00(+0.00%)
Mar 15, 2017 1.949 1.980 1.949 1.950 16,700 +0.03(+1.56%)
Mar 14, 2017 1.923 1.923 1.900 1.920 55,058 +0.06(+3.23%)
Mar 13, 2017 1.860 1.860 1.855 1.860 26,863 +0.01(+0.54%)
Mar 10, 2017 1.865 1.865 1.840 1.850 14,477 +0.02(+1.09%)
Mar 09, 2017 1.830 1.832 1.830 1.830 16,414 -0.03(-1.61%)
Mar 08, 2017 1.850 1.860 1.830 1.860 5,145 +0.07(+3.91%)
Mar 07, 2017 1.833 1.840 1.790 1.790 5,301 -0.07(-3.76%)
Mar 06, 2017 1.860 1.860 1.830 1.860 8,039 -0.01(-0.75%)
Mar 03, 2017 1.880 1.880 1.874 1.874 5,645 -0.03(-1.37%)
Mar 02, 2017 1.900 1.900 1.900 1.900 4,631 +0.01(+0.53%)
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.