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, 2019 2.114 2.135 2.114 2.135 10,400 -0.02(-0.70%)
May 30, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
May 29, 2019 2.120 2.160 2.120 2.150 7,704 +0.03(+1.65%)
May 28, 2019 2.115 2.115 2.115 0 +0.00(+0.00%)
May 24, 2019 2.115 2.115 2.115 2.115 7,600 -0.03(-1.39%)
May 23, 2019 2.140 2.140 2.145 7,578 +0.00(+0.22%)
May 22, 2019 2.155 2.166 2.130 2.140 13,226 -0.01(-0.47%)
May 21, 2019 2.190 2.190 2.150 2.150 11,350 -0.04(-1.83%)
May 20, 2019 2.190 2.190 2.148 2.190 18,932 -0.02(-1.02%)
May 17, 2019 2.250 2.250 2.212 2.212 7,600 -0.13(-5.49%)
May 16, 2019 2.340 2.345 2.340 2.341 18,989 +0.05(+2.23%)
May 15, 2019 2.305 2.305 2.290 2.290 27,661 -0.09(-3.78%)
May 14, 2019 2.390 2.390 2.280 2.380 21,500 +0.00(+0.00%)
May 13, 2019 2.430 2.430 2.380 2.380 10,535 -0.12(-4.80%)
May 10, 2019 2.485 2.500 2.460 2.500 16,400 +0.02(+0.81%)
May 09, 2019 2.510 2.510 2.480 2.480 10,585 -0.14(-5.16%)
May 08, 2019 2.630 2.630 2.560 2.615 6,619 +0.04(+1.36%)
May 07, 2019 2.670 2.670 2.580 2.580 13,191 -0.20(-7.19%)
May 06, 2019 2.730 2.780 2.730 2.780 7,127 -0.05(-1.77%)
May 03, 2019 2.830 2.830 2.830 0 +0.00(+0.00%)
May 02, 2019 2.830 2.851 2.810 2.830 130,729 +0.02(+0.71%)
May 01, 2019 2.830 2.830 2.810 2.810 2,714 -0.02(-0.71%)
Apr 30, 2019 2.870 2.870 2.830 2.830 14,960 -0.12(-4.07%)
Apr 29, 2019 2.970 2.970 2.900 2.950 5,122 +0.13(+4.54%)
Apr 26, 2019 2.760 2.825 2.760 2.822 17,000 +0.14(+5.16%)
Apr 25, 2019 2.676 2.683 2.676 2.683 6,205 +0.02(+0.77%)
Apr 24, 2019 2.685 2.685 2.630 2.663 8,921 -0.08(-2.81%)
Apr 23, 2019 2.665 2.740 2.665 2.740 27,388 +0.08(+3.01%)
Apr 22, 2019 2.670 2.670 2.650 2.660 14,252 -0.06(-2.39%)
Apr 18, 2019 2.728 2.750 2.690 2.725 11,200 +0.00(+0.04%)
Apr 17, 2019 2.724 2.724 2.724 2.724 4,563 +0.06(+2.41%)
Apr 16, 2019 2.660 2.660 2.655 2.660 15,203 -0.04(-1.44%)
Apr 15, 2019 2.660 2.699 2.660 2.699 25,682 -0.02(-0.74%)
Apr 12, 2019 2.691 2.740 2.670 2.719 10,300 +0.07(+2.60%)
Apr 11, 2019 2.740 2.740 2.630 2.650 12,859 -0.13(-4.68%)
Apr 10, 2019 2.750 2.780 2.750 2.780 19,768 +0.12(+4.51%)
Apr 09, 2019 2.700 2.720 2.660 2.660 8,979 -0.06(-2.10%)
Apr 08, 2019 2.680 2.717 2.640 2.717 22,612 -0.01(-0.48%)
Apr 05, 2019 2.730 2.750 2.730 2.730 6,900 +0.00(+0.00%)
Apr 04, 2019 2.695 2.730 2.660 2.730 38,998 +0.04(+1.49%)
Apr 03, 2019 2.660 2.700 2.660 2.690 5,800 +0.07(+2.67%)
Apr 02, 2019 2.510 2.630 2.510 2.620 23,023 +0.09(+3.64%)
Apr 01, 2019 2.530 2.540 2.490 2.528 37,019 +0.19(+8.03%)
Mar 29, 2019 2.380 2.380 2.310 2.340 16,100 -0.04(-1.68%)
Mar 28, 2019 2.310 2.380 2.310 2.380 4,735 +0.08(+3.48%)
Mar 27, 2019 2.300 2.300 2.300 2.300 6,223 -0.04(-1.91%)
Mar 26, 2019 2.345 2.345 2.345 0 -0.02(-0.65%)
Mar 25, 2019 2.360 2.360 2.360 0 +0.00(+0.00%)
Mar 22, 2019 2.360 2.360 2.360 2.360 4,000 -0.01(-0.42%)
Mar 21, 2019 2.370 2.370 2.370 2.370 11,475 -0.06(-2.47%)
Mar 20, 2019 2.430 2.430 2.430 2.430 8,844 +0.08(+3.21%)
Mar 19, 2019 2.365 2.365 2.354 7,991 -0.01(-0.45%)
Mar 18, 2019 2.377 2.380 2.365 2.365 3,481 +0.05(+2.20%)
Mar 15, 2019 2.380 2.380 2.290 2.314 22,000 +0.08(+3.77%)
Mar 14, 2019 2.280 2.280 2.230 2.230 4,623 -0.05(-2.19%)
Mar 13, 2019 2.330 2.330 2.280 2.280 70,437 -0.07(-3.16%)
Mar 12, 2019 2.364 2.364 2.354 4,679 +0.05(+2.32%)
Mar 11, 2019 2.301 2.301 2.301 0 -0.04(-1.73%)
Mar 08, 2019 2.400 2.400 2.342 7,321 -0.06(-2.43%)
Mar 07, 2019 2.346 2.400 2.310 2.400 12,196 -0.01(-0.41%)
Mar 06, 2019 2.410 2.410 2.410 2.410 4,155 -0.05(-2.23%)
Mar 05, 2019 2.450 2.465 2.450 2.465 19,009 -0.03(-1.00%)
Mar 04, 2019 2.505 2.505 2.480 2.490 16,745 +0.01(+0.40%)
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.