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 26, 2022 0.5471 0 +0.01(+2.53%)
May 25, 2022 0.5328 0.5337 0.5328 0.5336 1,572 -0.02(-3.37%)
May 20, 2022 0.5522 0 -0.02(-3.38%)
May 18, 2022 0.5715 0 +0.00(+0.23%)
May 17, 2022 0.5800 0.5800 0.5702 0.5702 3,850 -0.01(-1.69%)
May 16, 2022 0.5725 0.5819 0.5685 0.5800 16,718 -0.02(-3.51%)
May 13, 2022 0.5911 0.6011 0.5911 0.6011 54,397 +0.02(+4.09%)
May 12, 2022 0.5775 0.5775 0.5500 0.5775 11,370 +0.02(+4.19%)
May 11, 2022 0.5643 0.5818 0.5543 0.5543 21,915 -0.03(-5.81%)
May 09, 2022 0.5885 118 -0.00(-0.25%)
May 06, 2022 0.5958 0.5958 0.5900 0.5900 1,420 -0.07(-9.94%)
May 04, 2022 0.6551 12 +0.07(+11.72%)
May 02, 2022 0.5864 0 -0.03(-5.34%)
Apr 27, 2022 0.6195 0 +0.04(+6.08%)
Apr 26, 2022 0.5719 0.5840 0.5719 0.5840 16,388 +0.00(+0.00%)
Apr 25, 2022 0.6023 0.6023 0.5840 0.5840 9,150 -0.03(-4.98%)
Apr 21, 2022 0.6146 12 -0.08(-10.91%)
Apr 20, 2022 0.6899 0.6899 0.6899 0.6899 250 +0.03(+4.06%)
Apr 19, 2022 0.6525 0.6630 0.6525 0.6630 400 +0.01(+1.66%)
Apr 18, 2022 0.6522 0.6522 0.6522 0.6522 22,020 +0.02(+3.16%)
Apr 14, 2022 0.6322 0.6322 0.6322 0.6322 261 -0.04(-5.64%)
Apr 13, 2022 0.6700 0.6700 0.6700 0.6700 2,553 -0.01(-1.47%)
Apr 12, 2022 0.6776 0.6987 0.6776 0.6800 7,350 +0.01(+2.16%)
Apr 11, 2022 0.6656 0.6665 0.6656 0.6656 5,250 -0.03(-3.62%)
Apr 08, 2022 0.6906 0.6906 0.6906 0.6906 1,052 +0.00(+0.09%)
Apr 07, 2022 0.7125 0.7125 0.6900 0.6900 1,300 -0.02(-2.69%)
Apr 06, 2022 0.7049 0.7091 0.7049 0.7091 1,000 -0.06(-7.66%)
Apr 05, 2022 0.7662 0.7679 0.7440 0.7679 9,200 -0.00(-0.27%)
Apr 04, 2022 0.7700 0.7700 0.7700 0.7700 1,559 -0.00(-0.12%)
Apr 01, 2022 0.7361 0.7709 0.7361 0.7709 5,000 +0.06(+8.65%)
Mar 31, 2022 0.7095 0.7095 0.7095 0.7095 2,700 -0.03(-3.97%)
Mar 30, 2022 0.7382 0.7500 0.7300 0.7388 20,600 +0.01(+1.21%)
Mar 29, 2022 0.7200 0.7300 0.7200 0.7300 3,350 +0.01(+1.39%)
Mar 28, 2022 0.7316 0.7316 0.7093 0.7200 8,700 -0.01(-1.46%)
Mar 25, 2022 0.7307 0.7307 0.7307 0.7307 100 +0.02(+2.37%)
Mar 24, 2022 0.7200 0.7200 0.7138 0.7138 880 -0.04(-4.74%)
Mar 23, 2022 0.7493 0.7493 0.7143 0.7493 9,200 +0.02(+2.64%)
Mar 21, 2022 0.7300 0 -0.03(-3.82%)
Mar 18, 2022 0.7598 0.7730 0.7590 0.7590 10,350 +0.08(+11.62%)
Mar 16, 2022 0.6800 0 +0.11(+18.36%)
Mar 15, 2022 0.5980 0.5980 0.5651 0.5745 24,095 -0.07(-11.30%)
Mar 14, 2022 0.6730 0.6730 0.6400 0.6477 36,093 -0.08(-10.50%)
Mar 11, 2022 0.7783 0.7831 0.7237 0.7237 6,550 -0.06(-7.25%)
Mar 10, 2022 0.7700 0.8000 0.7700 0.7803 12,725 +0.01(+1.34%)
Mar 07, 2022 0.7700 50 -0.06(-7.72%)
Mar 04, 2022 0.8344 0.8344 0.8344 0.8344 1,000 -0.02(-2.10%)
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.