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 31, 2012 2.490 2.490 2.410 2.430 22,600 -0.12(-4.71%)
May 30, 2012 2.600 2.600 2.550 2.550 252,400 +0.02(+0.79%)
May 29, 2012 2.540 2.540 2.530 2.530 17,417 +0.18(+7.66%)
May 25, 2012 2.390 2.390 2.350 2.350 4,810 -0.05(-2.08%)
May 24, 2012 2.420 2.420 2.400 2.400 4,375 +0.06(+2.65%)
May 23, 2012 2.348 2.350 2.338 2.338 4,450 -0.03(-1.35%)
May 22, 2012 2.440 2.440 2.360 2.370 171,084 -0.10(-4.05%)
May 21, 2012 2.520 2.520 2.470 2.470 9,247 +0.01(+0.41%)
May 18, 2012 2.460 2.510 2.460 2.460 1,915 +0.01(+0.41%)
May 17, 2012 2.440 2.450 2.440 2.450 2,500 -0.01(-0.41%)
May 16, 2012 2.480 2.520 2.450 2.460 38,900 -0.06(-2.38%)
May 15, 2012 2.580 2.580 2.520 2.520 14,590 -0.16(-5.97%)
May 14, 2012 2.690 2.700 2.660 2.680 20,910 -0.02(-0.74%)
May 11, 2012 2.760 2.760 2.690 2.700 19,745 -0.17(-5.92%)
May 10, 2012 2.880 2.880 2.830 2.870 4,120 +0.00(+0.00%)
May 09, 2012 2.900 2.900 2.850 2.870 18,267 -0.09(-2.97%)
May 08, 2012 2.980 2.980 2.910 2.958 8,600 -0.03(-1.07%)
May 07, 2012 2.990 2.990 2.980 2.990 21,820 -0.09(-2.92%)
May 04, 2012 3.100 3.100 3.070 3.080 13,927 -0.02(-0.65%)
May 03, 2012 3.200 3.200 3.100 3.100 24,615 -0.23(-6.96%)
May 02, 2012 3.246 3.380 3.246 3.332 33,013 +0.10(+3.16%)
May 01, 2012 3.170 3.230 3.170 3.230 12,770 +0.07(+2.22%)
Apr 30, 2012 3.160 3.190 3.160 3.160 31,935 +0.06(+1.94%)
Apr 27, 2012 3.100 3.100 3.090 3.100 6,100 +0.00(+0.00%)
Apr 26, 2012 3.070 3.100 3.040 3.100 46,306 +0.07(+2.31%)
Apr 25, 2012 3.020 3.040 3.010 3.030 34,900 +0.07(+2.36%)
Apr 24, 2012 2.970 2.982 2.960 2.960 10,000 -0.02(-0.67%)
Apr 23, 2012 2.960 3.000 2.960 2.980 11,742 -0.07(-2.30%)
Apr 20, 2012 3.050 3.070 3.050 3.050 13,770 +0.03(+0.99%)
Apr 19, 2012 3.030 3.032 3.010 3.020 11,933 -0.03(-0.98%)
Apr 18, 2012 2.960 3.050 2.950 3.050 83,731 +0.18(+6.27%)
Apr 17, 2012 2.890 2.890 2.820 2.870 30,100 +0.02(+0.70%)
Apr 16, 2012 2.850 2.850 2.850 2.850 1,500 +0.05(+1.79%)
Apr 13, 2012 2.870 2.870 2.800 2.800 12,110 -0.10(-3.45%)
Apr 12, 2012 2.840 2.900 2.820 2.900 7,500 +0.10(+3.57%)
Apr 11, 2012 2.830 2.830 2.800 2.800 21,693 +0.02(+0.72%)
Apr 10, 2012 2.800 2.800 2.750 2.780 7,200 -0.07(-2.46%)
Apr 09, 2012 2.790 2.850 2.790 2.850 1,800 -0.02(-0.70%)
Apr 05, 2012 2.870 2.870 2.870 2.870 1,208 +0.02(+0.63%)
Apr 04, 2012 2.900 2.900 2.850 2.852 21,000 -0.04(-1.31%)
Apr 03, 2012 2.860 2.930 2.860 2.890 9,291 -0.05(-1.70%)
Apr 02, 2012 2.950 2.950 2.920 2.940 12,900 +0.05(+1.73%)
Mar 30, 2012 2.920 2.930 2.880 2.890 4,260 -0.02(-0.69%)
Mar 29, 2012 2.940 2.950 2.910 2.910 22,200 -0.05(-1.69%)
Mar 28, 2012 3.000 3.000 2.950 2.960 29,935 -0.04(-1.33%)
Mar 27, 2012 3.020 3.020 2.990 3.000 38,357 -0.04(-1.32%)
Mar 26, 2012 2.964 3.040 2.964 3.040 69,470 +0.14(+4.83%)
Mar 23, 2012 2.900 2.920 2.900 2.900 2,250 +0.01(+0.35%)
Mar 22, 2012 2.890 2.960 2.890 2.890 29,590 +0.02(+0.70%)
Mar 21, 2012 2.910 2.910 2.870 2.870 28,800 -0.01(-0.35%)
Mar 20, 2012 2.860 2.900 2.860 2.880 16,600 -0.12(-4.00%)
Mar 19, 2012 2.950 3.000 2.950 3.000 3,200 +0.05(+1.69%)
Mar 16, 2012 2.990 2.990 2.950 2.950 6,600 +0.10(+3.36%)
Mar 15, 2012 2.830 2.870 2.830 2.854 117,608 -0.08(-2.59%)
Mar 14, 2012 3.010 3.010 2.910 2.930 186,709 -0.07(-2.33%)
Mar 13, 2012 2.970 3.000 2.860 3.000 55,123 +0.24(+8.77%)
Mar 12, 2012 2.800 2.800 2.758 2.758 13,000 -0.05(-1.85%)
Mar 09, 2012 2.760 2.810 2.760 2.810 1,100 -0.02(-0.71%)
Mar 08, 2012 2.900 2.900 2.810 2.830 12,900 +0.02(+0.71%)
Mar 07, 2012 2.760 2.830 2.760 2.810 17,658 +0.13(+4.85%)
Mar 06, 2012 2.680 2.740 2.680 2.680 19,268 -0.12(-4.29%)
Mar 05, 2012 2.830 2.830 2.780 2.800 89,190 -0.02(-0.71%)
Mar 02, 2012 2.690 2.890 2.690 2.820 133,121 +0.18(+6.66%)
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.