• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Wynn Macau Ltd (OP: WYNMF )

    0.7176 UNCHANGED
    Streaming Delayed Price Updated: 10:30 AM EST, Nov 14, 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 (%)
    Nov 14, 2024 0.7182 0.7182 0.7106 0.7176 1,500 -0.04(-5.10%)
    Nov 11, 2024 0.7562 0 +0.03(+3.59%)
    Nov 08, 2024 0.7300 0.7300 0.7300 0.7300 409 -0.00(-0.01%)
    Nov 05, 2024 0.7301 0 -0.05(-6.49%)
    Nov 04, 2024 0.7808 0.7808 0.7808 0.7808 773 -0.02(-2.39%)
    Nov 01, 2024 0.7999 0.7999 0.7999 0.7999 2,499 -0.00(-0.01%)
    Oct 30, 2024 0.8000 0 -0.02(-2.61%)
    Oct 29, 2024 0.8214 0.8214 0.8214 0.8214 648 +0.00(+0.17%)
    Oct 22, 2024 0.8200 49 +0.01(+1.52%)
    Oct 18, 2024 0.8077 0 +0.04(+5.21%)
    Oct 17, 2024 0.7785 0.7785 0.7677 0.7677 2,000 -0.06(-7.51%)
    Oct 15, 2024 0.8300 0 -0.00(-0.59%)
    Oct 14, 2024 0.8349 0.8349 0.8349 0.8349 3,030 -0.04(-4.78%)
    Oct 08, 2024 0.8768 54 -0.07(-7.78%)
    Oct 07, 2024 0.9508 0.9508 0.9508 0.9508 6,115 +0.06(+6.96%)
    Oct 04, 2024 0.8703 0.8889 0.8700 0.8889 16,002 +0.00(+0.44%)
    Oct 03, 2024 0.8785 0.8850 0.8785 0.8850 6,550 -0.04(-4.26%)
    Oct 02, 2024 0.9140 0.9428 0.9140 0.9244 3,000 +0.05(+5.37%)
    Oct 01, 2024 0.8670 0.8808 0.8670 0.8773 13,408 -0.02(-1.94%)
    Sep 30, 2024 0.8947 0.8947 0.8947 0.8947 17,077 +0.06(+7.80%)
    Sep 27, 2024 0.8254 0.8400 0.8254 0.8300 17,059 +0.06(+8.40%)
    Sep 26, 2024 0.7550 0.7657 0.7550 0.7657 12,000 +0.06(+8.84%)
    Sep 24, 2024 0.7035 298 +0.04(+6.59%)
    Sep 23, 2024 0.6600 0.6600 0.6600 0.6600 1,010 +0.02(+2.95%)
    Sep 20, 2024 0.6600 0.6600 0.6411 0.6411 875 -0.01(-1.37%)
    Sep 18, 2024 0.6500 0 +0.01(+1.56%)
    Sep 12, 2024 0.6400 331 +0.04(+6.67%)
    Sep 11, 2024 0.6000 0.6000 0.6000 0.6000 4,000 -0.05(-7.69%)
    Sep 10, 2024 0.6400 0.6500 0.6400 0.6500 255,000 +0.01(+1.50%)
    Sep 09, 2024 0.6092 0.6404 0.6092 0.6404 925 -0.04(-5.68%)
    Sep 06, 2024 0.6640 0.6790 0.6640 0.6790 5,500 +0.02(+2.43%)
    Sep 05, 2024 0.6629 0.6629 0.6629 0.6629 147 -0.01(-2.15%)
    Sep 04, 2024 0.6775 0.6775 0.6775 0.6775 2,000 +0.04(+5.86%)
    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.