Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Macau Ltd (OP: WYNMF )

0.9201 UNCHANGED
Last Price Updated: 10:56 AM EDT, Jun 3, 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 (%)
Dec 31, 2019 2.520 2.520 2.400 2.430 10,700 -0.01(-0.29%)
Dec 30, 2019 2.500 2.500 2.437 2.437 6,125 -0.06(-2.52%)
Dec 27, 2019 2.430 2.500 2.430 2.500 7,200 +0.15(+6.34%)
Dec 26, 2019 2.400 2.400 2.330 2.351 3,213 +0.02(+0.90%)
Dec 23, 2019 2.330 2.330 2.330 0 -0.03(-1.23%)
Dec 20, 2019 2.350 2.359 2.350 2.359 1,200 +0.01(+0.38%)
Dec 19, 2019 2.350 2.350 2.350 2.350 524 -0.07(-2.89%)
Dec 18, 2019 2.387 2.420 2.387 2.420 8,204 +0.04(+1.68%)
Dec 17, 2019 2.320 2.380 2.320 2.380 7,000 -0.05(-2.06%)
Dec 16, 2019 2.360 2.430 2.360 2.430 77,735 +0.11(+4.74%)
Dec 13, 2019 2.350 2.350 2.320 2.320 108,800 -0.01(-0.43%)
Dec 12, 2019 2.170 2.330 2.170 2.330 15,339 +0.22(+10.43%)
Dec 11, 2019 2.160 2.160 2.110 2.110 4,422 -0.05(-2.22%)
Dec 10, 2019 2.130 2.158 2.130 2.158 1,452 -0.03(-1.37%)
Dec 09, 2019 2.160 2.188 2.160 2.188 7,234 +0.05(+2.10%)
Dec 05, 2019 2.143 2.143 2.143 0 -0.01(-0.33%)
Dec 04, 2019 2.171 2.185 2.150 2.150 7,576 -0.02(-0.92%)
Dec 03, 2019 2.150 2.171 2.150 2.170 1,340 +0.02(+0.93%)
Dec 02, 2019 2.182 2.182 2.140 2.150 9,794 -0.08(-3.59%)
Nov 27, 2019 2.230 2.230 2.230 0 -0.03(-1.33%)
Nov 26, 2019 2.252 2.260 2.240 2.260 2,441 +0.00(+0.18%)
Nov 25, 2019 2.200 2.256 2.200 2.256 7,600 +0.11(+4.93%)
Nov 21, 2019 2.150 2.150 2.150 0 -0.01(-0.46%)
Nov 20, 2019 2.160 2.172 2.160 2.160 2,182 -0.01(-0.60%)
Nov 19, 2019 2.180 2.186 2.173 2.173 2,487 +0.00(+0.07%)
Nov 18, 2019 2.140 2.175 2.140 2.171 3,425 -0.03(-1.30%)
Nov 15, 2019 2.175 2.200 2.165 2.200 2,700 -0.02(-0.90%)
Nov 14, 2019 2.110 2.220 2.110 2.220 3,001 +0.07(+3.26%)
Nov 13, 2019 2.150 2.150 2.150 2.150 5,000 -0.01(-0.46%)
Nov 12, 2019 2.190 2.190 2.160 2.160 35,158 -0.04(-1.82%)
Nov 11, 2019 2.210 2.210 2.200 2.200 5,025 +0.00(+0.00%)
Nov 08, 2019 2.200 2.200 2.200 2.200 300 -0.01(-0.61%)
Nov 07, 2019 2.214 2.214 2.214 2.214 100 -0.04(-1.84%)
Nov 06, 2019 2.252 2.255 2.230 2.255 6,500 -0.04(-1.53%)
Nov 05, 2019 2.260 2.300 2.260 2.290 7,407 +0.09(+4.09%)
Nov 04, 2019 2.212 2.212 2.187 2.200 8,798 +0.02(+0.82%)
Nov 01, 2019 2.180 2.182 2.180 2.182 500 +0.01(+0.32%)
Oct 31, 2019 2.140 2.175 2.140 2.175 3,093 +0.03(+1.21%)
Oct 30, 2019 2.149 2.149 2.149 2.149 452 -0.02(-0.74%)
Oct 29, 2019 2.190 2.190 2.140 2.165 10,195 -0.04(-1.59%)
Oct 28, 2019 2.209 2.209 2.200 2.200 2,500 +0.09(+4.27%)
Oct 25, 2019 2.110 2.110 2.110 2.110 3,100 +0.00(+0.00%)
Oct 24, 2019 2.137 2.137 2.110 2.110 20,000 +0.05(+2.43%)
Oct 23, 2019 2.060 2.060 2.060 2.060 778 -0.01(-0.48%)
Oct 22, 2019 2.030 2.070 2.030 2.070 5,016 +0.07(+3.50%)
Oct 21, 2019 2.000 2.000 2.000 2.000 964 +0.01(+0.50%)
Oct 18, 2019 2.050 2.050 1.990 1.990 5,500 -0.01(-0.50%)
Oct 17, 2019 2.014 2.015 2.000 2.000 6,538 +0.01(+0.50%)
Oct 16, 2019 2.050 2.050 1.990 1.990 201 -0.05(-2.45%)
Oct 15, 2019 1.940 2.040 1.940 2.040 2,600 +0.07(+3.55%)
Oct 14, 2019 1.970 2.005 1.970 1.970 3,084 +0.02(+1.03%)
Oct 11, 2019 1.940 1.960 1.923 1.950 1,900 +0.04(+2.09%)
Oct 10, 2019 1.860 1.910 1.860 1.910 1,402 +0.01(+0.53%)
Oct 09, 2019 1.925 1.935 1.900 1.900 17,624 -0.05(-2.66%)
Oct 07, 2019 1.952 1.952 1.952 0 +0.03(+1.48%)
Oct 04, 2019 1.923 1.923 1.923 1.923 400 -0.04(-2.01%)
Oct 03, 2019 1.984 1.984 1.960 1.963 5,243 +0.05(+2.77%)
Oct 02, 2019 1.930 1.930 1.900 1.910 7,611 -0.04(-2.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.