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, 2018 3.770 3.860 3.770 3.860 19,231 +0.10(+2.66%)
May 30, 2018 3.760 3.760 3.760 3.760 5,318 +0.06(+1.62%)
May 29, 2018 3.761 3.830 3.700 3.700 11,217 -0.06(-1.70%)
May 25, 2018 3.764 3.764 3.764 0 -0.07(-1.72%)
May 24, 2018 3.750 3.890 3.750 3.830 10,166 +0.02(+0.52%)
May 23, 2018 3.870 3.870 3.800 3.810 15,014 -0.06(-1.55%)
May 22, 2018 3.850 3.909 3.850 3.870 4,035 +0.09(+2.38%)
May 21, 2018 3.785 3.785 3.780 3.780 11,883 +0.08(+2.30%)
May 18, 2018 3.680 3.710 3.680 3.695 6,524 +0.00(+0.14%)
May 17, 2018 3.680 3.720 3.680 3.690 7,461 +0.00(+0.11%)
May 16, 2018 3.700 3.700 3.680 3.686 7,907 -0.10(-2.74%)
May 15, 2018 3.800 3.840 3.780 3.790 20,428 +0.07(+1.88%)
May 14, 2018 3.850 3.850 3.720 3.720 19,658 -0.03(-0.80%)
May 11, 2018 3.788 3.788 3.750 3.750 23,760 -0.06(-1.57%)
May 10, 2018 3.750 3.810 3.750 3.810 8,119 -0.03(-0.78%)
May 09, 2018 3.850 3.850 3.770 3.840 21,567 -0.01(-0.26%)
May 08, 2018 3.950 3.950 3.850 3.850 16,315 -0.02(-0.52%)
May 07, 2018 3.820 3.870 3.820 3.870 14,026 +0.02(+0.60%)
May 04, 2018 3.882 3.910 3.810 3.847 15,072 -0.03(-0.85%)
May 03, 2018 3.900 3.900 3.850 3.880 61,593 -0.07(-1.77%)
May 02, 2018 3.893 3.980 3.870 3.950 62,742 +0.24(+6.47%)
May 01, 2018 3.700 3.750 3.700 3.710 21,885 -0.01(-0.27%)
Apr 30, 2018 3.720 3.720 3.700 3.720 8,640 -0.00(-0.13%)
Apr 27, 2018 3.750 3.750 3.700 3.725 27,982 -0.00(-0.13%)
Apr 26, 2018 3.700 3.730 3.700 3.730 8,224 -0.02(-0.54%)
Apr 25, 2018 3.800 3.800 3.730 3.750 22,849 -0.15(-3.85%)
Apr 24, 2018 3.890 3.970 3.890 3.900 13,954 +0.11(+2.90%)
Apr 23, 2018 3.790 3.790 3.790 3.790 13,146 -0.00(-0.13%)
Apr 20, 2018 3.810 3.810 3.795 3.795 11,917 -0.02(-0.39%)
Apr 19, 2018 3.896 3.896 3.810 3.810 19,016 -0.13(-3.30%)
Apr 18, 2018 3.890 3.970 3.890 3.940 32,271 +0.15(+3.96%)
Apr 17, 2018 3.840 3.840 3.700 3.790 10,618 -0.13(-3.32%)
Apr 16, 2018 3.900 3.920 3.840 3.920 46,110 +0.13(+3.43%)
Apr 13, 2018 3.790 3.880 3.780 3.790 27,566 +0.05(+1.34%)
Apr 12, 2018 3.740 3.743 3.630 3.740 17,689 +0.06(+1.63%)
Apr 11, 2018 3.670 3.680 3.670 3.680 7,031 +0.09(+2.42%)
Apr 10, 2018 3.570 3.603 3.560 3.593 26,929 +0.08(+2.31%)
Apr 09, 2018 3.470 3.570 3.470 3.512 21,395 +0.01(+0.34%)
Apr 06, 2018 3.545 3.563 3.460 3.500 27,163 -0.10(-2.83%)
Apr 05, 2018 3.560 3.650 3.550 3.602 4,909 +0.04(+1.04%)
Apr 04, 2018 3.580 3.580 3.565 3.565 40,510 -0.08(-2.06%)
Apr 03, 2018 3.600 3.640 3.600 3.640 36,561 +0.04(+1.11%)
Apr 02, 2018 3.652 3.680 3.596 3.600 22,167 -0.02(-0.55%)
Mar 29, 2018 3.620 3.620 3.620 0 +0.10(+2.84%)
Mar 28, 2018 3.610 3.610 3.500 3.520 24,441 -0.20(-5.43%)
Mar 27, 2018 3.670 3.790 3.670 3.722 17,506 +0.09(+2.53%)
Mar 26, 2018 3.620 3.640 3.520 3.630 7,519 +0.13(+3.71%)
Mar 23, 2018 3.570 3.570 3.500 3.500 24,864 -0.05(-1.46%)
Mar 22, 2018 3.620 3.630 3.542 3.552 8,351 -0.10(-2.68%)
Mar 21, 2018 3.750 3.750 3.646 3.650 17,246 +0.00(+0.00%)
Mar 20, 2018 3.620 3.650 3.620 3.650 6,818 -0.07(-1.88%)
Mar 19, 2018 3.720 3.720 3.710 3.720 3,359 +0.07(+1.92%)
Mar 16, 2018 3.640 3.704 3.632 3.650 24,329 +0.01(+0.28%)
Mar 15, 2018 3.656 3.656 3.640 3.640 4,795 -0.01(-0.27%)
Mar 14, 2018 3.610 3.670 3.610 3.650 22,404 +0.03(+0.81%)
Mar 13, 2018 3.700 3.700 3.621 3.621 13,737 -0.12(-3.19%)
Mar 12, 2018 3.710 3.749 3.680 3.740 19,445 +0.04(+1.14%)
Mar 09, 2018 3.646 3.710 3.550 3.698 24,889 +0.02(+0.49%)
Mar 08, 2018 3.550 3.690 3.550 3.680 74,858 +0.30(+8.94%)
Mar 07, 2018 3.440 3.440 3.378 3.378 12,461 -0.06(-1.80%)
Mar 06, 2018 3.381 3.490 3.381 3.440 10,882 +0.09(+2.69%)
Mar 05, 2018 3.370 3.390 3.300 3.350 22,598 -0.05(-1.47%)
Mar 02, 2018 3.416 3.416 3.321 3.400 5,439 -0.05(-1.45%)
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.