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: 11:00 AM EDT, May 23, 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 20, 2024 1.000 0 -0.04(-4.31%)
May 15, 2024 1.045 0 -0.01(-0.48%)
May 13, 2024 1.050 0 +0.08(+8.25%)
May 09, 2024 0.9700 0 -0.03(-2.90%)
May 06, 2024 0.9990 0 +0.00(+0.04%)
May 03, 2024 0.9986 0.9986 0.9900 0.9986 600 +0.07(+7.38%)
May 01, 2024 0.9300 0 +0.01(+0.82%)
Apr 24, 2024 0.9224 0 +0.01(+1.24%)
Apr 16, 2024 0.9111 0 -0.04(-4.09%)
Apr 12, 2024 0.9500 0 -0.04(-4.24%)
Apr 10, 2024 0.9921 0 -0.01(-0.79%)
Apr 08, 2024 1.000 0 +0.06(+6.38%)
Apr 05, 2024 0.9520 0.9550 0.9400 0.9400 1,500 +0.00(+0.00%)
Apr 04, 2024 0.9400 0.9400 0.9400 0.9400 177,500 +0.00(+0.00%)
Apr 03, 2024 0.9400 0.9400 0.9400 0.9400 1,000 +0.04(+4.44%)
Apr 01, 2024 0.9000 0 +0.04(+5.14%)
Mar 28, 2024 0.8780 0.8780 0.8560 0.8560 6,916 -0.01(-0.75%)
Mar 26, 2024 0.8625 0 -0.00(-0.35%)
Mar 21, 2024 0.8655 0 +0.03(+3.71%)
Mar 15, 2024 0.8345 0 -0.03(-3.83%)
Mar 14, 2024 0.8450 0.8677 0.8450 0.8677 200 +0.08(+9.48%)
Mar 11, 2024 0.7926 0 +0.02(+2.69%)
Mar 05, 2024 0.7718 0 -0.01(-0.99%)
Mar 04, 2024 0.8000 0.8000 0.7795 0.7795 6,000 -0.03(-3.37%)
Mar 01, 2024 0.8067 0.8067 0.8067 0.8067 20,000 -0.07(-8.01%)
Feb 29, 2024 0.8769 0.8769 0.8769 0.8769 863 +0.02(+1.97%)
Feb 28, 2024 0.8600 0.8600 0.8600 0.8600 1,000 +0.01(+1.12%)
Feb 27, 2024 0.8505 0.8505 0.8505 0.8505 200 +0.00(+0.06%)
Feb 26, 2024 0.8500 0.8500 0.8500 0.8500 100 -0.03(-3.44%)
Feb 22, 2024 0.8803 53 +0.03(+3.49%)
Feb 21, 2024 0.8506 0.8506 0.8506 0.8506 500 -0.08(-9.00%)
Feb 20, 2024 0.9347 0.9347 0.9347 0.9347 510 +0.03(+3.86%)
Feb 14, 2024 0.9000 0 +0.05(+6.02%)
Feb 12, 2024 0.8489 0 -0.05(-5.68%)
Feb 09, 2024 0.9000 0.9000 0.9000 0.9000 1,610 +0.05(+5.26%)
Feb 08, 2024 0.8500 0.8550 0.8500 0.8550 7,400 +0.05(+6.21%)
Feb 05, 2024 0.8050 0 +0.05(+5.92%)
Feb 02, 2024 0.7600 0.7600 0.7600 0.7600 1,500 -0.02(-2.78%)
Jan 31, 2024 0.7817 2 -0.02(-1.99%)
Jan 29, 2024 0.7976 0 -0.00(-0.30%)
Jan 26, 2024 0.8000 0.8000 0.8000 0.8000 100 +0.01(+0.67%)
Jan 25, 2024 0.7776 0.8200 0.7776 0.7947 7,628 -0.00(-0.01%)
Jan 24, 2024 0.7948 0.7948 0.7948 0.7948 2,000 +0.04(+5.97%)
Jan 23, 2024 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Jan 22, 2024 0.7500 0.7500 0.7500 0.7500 15,010 -0.01(-1.90%)
Jan 19, 2024 0.7645 0.7645 0.7645 0.7645 17,150 +0.01(+1.93%)
Jan 17, 2024 0.7500 0 -0.06(-7.95%)
Jan 09, 2024 0.8148 0 +0.03(+4.43%)
Jan 08, 2024 0.7802 0.7802 0.7802 0.7802 1,660 -0.04(-5.17%)
Jan 03, 2024 0.8227 0 +0.04(+4.70%)
Dec 29, 2023 0.7858 0 -0.02(-2.66%)
Dec 28, 2023 0.7717 0.8200 0.7717 0.8073 2,600 -0.02(-2.03%)
Dec 27, 2023 0.8240 0.8240 0.8240 0.8240 20,300 +0.00(+0.00%)
Dec 26, 2023 0.8239 0.8240 0.8239 0.8240 3,500 -0.02(-1.90%)
Dec 21, 2023 0.8400 0 +0.08(+10.50%)
Dec 20, 2023 0.7602 0.7602 0.7602 0.7602 10,000 +0.02(+2.27%)
Dec 19, 2023 0.7615 0.7615 0.7250 0.7433 10,200 -0.04(-4.71%)
Dec 18, 2023 0.7500 0.7800 0.7331 0.7800 32,567 +0.01(+1.47%)
Dec 14, 2023 0.7687 0 +0.00(+0.14%)
Dec 11, 2023 0.7676 0 +0.03(+4.00%)
Dec 07, 2023 0.7381 0 +0.01(+0.71%)
Dec 04, 2023 0.7329 0 +0.03(+4.25%)
Nov 30, 2023 0.7030 0 -0.01(-1.40%)
Nov 29, 2023 0.7420 0.7420 0.7068 0.7130 15,453 -0.05(-6.86%)
Nov 28, 2023 0.7655 0.7655 0.7655 0.7655 128 -0.01(-1.70%)
Nov 27, 2023 0.7500 0.7787 0.7500 0.7787 1,700 -0.01(-1.43%)
Nov 20, 2023 0.7900 0 +0.03(+3.95%)
Nov 17, 2023 0.8000 0.8000 0.7600 0.7600 13,648 -0.04(-5.00%)
Nov 15, 2023 0.8000 2,800 +0.01(+1.27%)
Nov 14, 2023 0.7800 0.7905 0.7800 0.7900 28,365 +0.01(+1.28%)
Nov 13, 2023 0.7800 0.7800 0.7800 0.7800 10,055 -0.04(-5.05%)
Nov 10, 2023 0.8190 0.8215 0.7750 0.8215 27,992 -0.06(-6.65%)
Nov 09, 2023 0.9003 0.9003 0.8800 0.8800 1,000 +0.00(+0.00%)
Nov 08, 2023 0.9045 0.9045 0.8800 0.8800 8,853 -0.10(-9.85%)
Nov 06, 2023 0.9762 0 +0.09(+9.69%)
Nov 03, 2023 0.8900 0.8900 0.8900 0.8900 8,200 +0.02(+1.74%)
Oct 30, 2023 0.8748 0 -0.02(-2.05%)
Oct 26, 2023 0.8931 0 +0.02(+2.10%)
Oct 25, 2023 0.9000 0.9026 0.8747 0.8747 14,875 +0.01(+1.00%)
Oct 19, 2023 0.8660 0 -0.04(-4.84%)
Oct 13, 2023 0.9100 0 -0.04(-4.21%)
Oct 11, 2023 0.9500 0 +0.07(+8.23%)
Oct 05, 2023 0.8778 0 -0.04(-4.37%)
Oct 03, 2023 0.9179 0 +0.00(+0.28%)
Oct 02, 2023 0.9331 0.9461 0.9153 0.9153 7,780 -0.06(-6.60%)
Sep 22, 2023 0.9800 0 +0.00(+0.00%)
Sep 21, 2023 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Sep 14, 2023 1.000 0 +0.01(+1.01%)
Sep 12, 2023 0.9900 0 +0.00(+0.40%)
Sep 06, 2023 0.9861 0 +0.04(+4.11%)
Aug 31, 2023 0.9472 0 +0.01(+1.13%)
Aug 28, 2023 0.9366 1 +0.04(+4.09%)
Aug 23, 2023 0.8998 0 +0.03(+3.43%)
Aug 21, 2023 0.8700 15 -0.00(-0.10%)
Aug 18, 2023 0.8709 0.8709 0.8709 0.8709 500 -0.02(-2.39%)
Aug 17, 2023 0.8922 0.8922 0.8922 0.8922 62,025 -0.12(-11.66%)
Aug 11, 2023 1.010 0 -0.04(-3.81%)
Aug 10, 2023 1.050 1.067 1.050 1.050 11,375 +0.04(+3.96%)
Aug 07, 2023 1.010 0 -0.01(-0.98%)
Jul 28, 2023 1.020 0 -0.03(-2.86%)
Jul 27, 2023 1.069 1.069 1.020 1.050 8,270 +0.05(+5.00%)
Jul 26, 2023 1.000 1.000 1.000 1.000 4,200 +0.02(+1.54%)
Jul 25, 2023 0.9848 1.000 0.9848 0.9848 1,460 -0.02(-1.52%)
Jul 24, 2023 1.000 1.000 1.000 1.000 5,060 +0.02(+2.20%)
Jul 20, 2023 0.9785 44 -0.02(-2.15%)
Jul 18, 2023 1.000 0 -0.01(-0.99%)
Jul 13, 2023 1.010 3 +0.04(+4.12%)
Jul 11, 2023 0.9700 0 +0.06(+6.78%)
Jul 10, 2023 0.9084 0.9084 0.9084 0.9084 2,015 +0.00(+0.00%)
Jul 07, 2023 0.9084 0.9084 0.9084 0.9084 1,111 -0.05(-5.47%)
Jul 03, 2023 0.9610 0 +0.05(+5.59%)
Jun 29, 2023 0.9101 0 -0.02(-1.66%)
Jun 27, 2023 0.9255 1 -0.02(-2.41%)
Jun 23, 2023 0.9484 0 -0.02(-1.85%)
Jun 22, 2023 0.9663 0.9663 0.9663 0.9663 134 -0.00(-0.25%)
Jun 16, 2023 0.9687 45 +0.02(+2.45%)
Jun 13, 2023 0.9455 0 -0.01(-1.51%)
Jun 08, 2023 0.9600 0 -0.00(-0.27%)
Jun 07, 2023 0.9400 0.9626 0.9366 0.9626 10,590 +0.10(+11.37%)
Jun 02, 2023 0.8643 0 +0.03(+3.53%)
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.