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 24, 2011 3.290 3.290 3.220 3.240 39,454 +0.05(+1.57%)
May 23, 2011 3.210 3.210 3.140 3.190 73,695 -0.11(-3.33%)
May 20, 2011 3.340 3.350 3.300 3.300 13,087 -0.07(-2.08%)
May 19, 2011 3.350 3.390 3.350 3.370 28,462 +0.02(+0.60%)
May 18, 2011 3.360 3.360 3.260 3.350 47,364 +0.23(+7.37%)
May 17, 2011 3.160 3.160 3.110 3.120 114,905 -0.19(-5.74%)
May 16, 2011 3.310 3.310 3.280 3.310 25,890 -0.01(-0.30%)
May 13, 2011 3.360 3.360 3.320 3.320 27,600 -0.02(-0.60%)
May 12, 2011 3.340 3.340 3.280 3.340 78,525 -0.02(-0.60%)
May 11, 2011 3.410 3.420 3.360 3.360 22,700 -0.02(-0.59%)
May 10, 2011 3.370 3.380 3.350 3.380 7,390 +0.01(+0.30%)
May 09, 2011 3.370 3.370 3.320 3.370 4,882 -0.01(-0.30%)
May 06, 2011 3.400 3.400 3.360 3.380 58,239 +0.06(+1.81%)
May 05, 2011 3.350 3.350 3.300 3.320 47,879 -0.08(-2.35%)
May 04, 2011 3.370 3.410 3.370 3.400 50,810 -0.15(-4.23%)
May 03, 2011 3.530 3.560 3.530 3.550 36,242 -0.05(-1.39%)
May 02, 2011 3.620 3.620 3.560 3.600 18,798 +0.04(+1.12%)
Apr 29, 2011 3.530 3.600 3.530 3.560 7,835 +0.04(+1.14%)
Apr 28, 2011 3.510 3.520 3.500 3.520 64,309 -0.03(-0.85%)
Apr 27, 2011 3.560 3.590 3.510 3.550 80,077 -0.05(-1.39%)
Apr 26, 2011 3.590 3.600 3.570 3.600 15,429 +0.07(+1.98%)
Apr 25, 2011 3.540 3.540 3.510 3.530 29,710 -0.01(-0.28%)
Apr 21, 2011 3.540 3.540 3.490 3.540 118,907 -0.06(-1.67%)
Apr 20, 2011 3.560 3.650 3.560 3.600 159,925 +0.07(+1.98%)
Apr 19, 2011 3.500 3.530 3.500 3.530 99,088 +0.02(+0.57%)
Apr 18, 2011 3.520 3.520 3.470 3.510 73,179 +0.07(+2.03%)
Apr 15, 2011 3.360 3.480 3.360 3.440 138,406 +0.16(+4.88%)
Apr 14, 2011 3.280 3.280 3.280 3.280 28,160 +0.00(+0.00%)
Apr 13, 2011 3.270 3.280 3.260 3.280 48,248 +0.13(+4.13%)
Apr 12, 2011 3.150 3.150 3.130 3.150 33,743 +0.01(+0.32%)
Apr 11, 2011 3.170 3.170 3.140 3.140 21,120 -0.09(-2.79%)
Apr 08, 2011 3.240 3.240 3.220 3.230 31,574 -0.01(-0.31%)
Apr 07, 2011 3.240 3.240 3.210 3.240 49,830 -0.04(-1.22%)
Apr 06, 2011 3.230 3.300 3.230 3.280 98,728 +0.21(+6.84%)
Apr 05, 2011 3.070 3.070 3.060 3.070 33,294 +0.04(+1.32%)
Apr 04, 2011 3.020 3.070 3.020 3.030 60,538 +0.24(+8.60%)
Apr 01, 2011 2.790 2.790 2.760 2.790 20,590 +0.00(+0.00%)
Mar 31, 2011 2.760 2.790 2.760 2.790 14,290 +0.00(+0.00%)
Mar 30, 2011 2.740 2.800 2.740 2.790 9,800 +0.07(+2.57%)
Mar 29, 2011 2.760 2.760 2.720 2.720 23,500 -0.06(-2.16%)
Mar 28, 2011 2.790 2.800 2.780 2.780 27,799 +0.03(+1.09%)
Mar 25, 2011 2.730 2.770 2.730 2.750 71,000 +0.03(+1.10%)
Mar 24, 2011 2.690 2.720 2.690 2.720 19,625 -0.07(-2.51%)
Mar 23, 2011 2.780 2.790 2.760 2.790 5,500 +0.03(+1.09%)
Mar 22, 2011 2.800 2.800 2.750 2.760 97,560 -0.03(-1.08%)
Mar 21, 2011 2.790 2.800 2.790 2.790 38,608 +0.13(+4.89%)
Mar 18, 2011 2.660 2.710 2.660 2.660 9,950 +0.06(+2.31%)
Mar 17, 2011 2.580 2.600 2.580 2.600 55,000 +0.05(+1.96%)
Mar 16, 2011 2.620 2.660 2.550 2.550 26,353 -0.04(-1.54%)
Mar 15, 2011 2.560 2.630 2.530 2.590 123,715 -0.03(-1.15%)
Mar 14, 2011 2.640 2.650 2.620 2.620 208,000 -0.08(-2.96%)
Mar 11, 2011 2.670 2.710 2.670 2.700 29,587 -0.02(-0.74%)
Mar 10, 2011 2.730 2.730 2.710 2.720 33,778 +0.00(+0.00%)
Mar 09, 2011 2.700 2.740 2.700 2.720 40,900 +0.05(+1.87%)
Mar 08, 2011 2.640 2.680 2.640 2.670 19,074 +0.08(+3.09%)
Mar 07, 2011 2.640 2.640 2.580 2.590 21,425 -0.08(-3.00%)
Mar 04, 2011 2.690 2.720 2.670 2.670 13,625 -0.02(-0.74%)
Mar 03, 2011 2.700 2.700 2.690 2.690 23,890 -0.06(-2.18%)
Mar 02, 2011 2.770 2.770 2.740 2.750 38,658 +0.02(+0.73%)
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.