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 )

0.8789 UNCHANGED
Last Price Updated: 9:50 AM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2019 2.470 2.480 2.470 2.480 26,200 -0.02(-0.78%)
Feb 28, 2019 2.483 2.483 2.499 2,966 +0.02(+0.64%)
Feb 27, 2019 2.494 2.494 2.483 2.483 9,706 -0.02(-0.66%)
Feb 26, 2019 2.500 2.525 2.500 2.500 28,541 -0.05(-1.96%)
Feb 25, 2019 2.530 2.590 2.530 2.550 26,012 +0.04(+1.63%)
Feb 22, 2019 2.520 2.520 2.490 2.509 38,300 -0.04(-1.61%)
Feb 21, 2019 2.510 2.550 2.510 2.550 8,737 +0.08(+3.16%)
Feb 20, 2019 2.450 2.500 2.450 2.472 17,669 +0.11(+4.61%)
Feb 19, 2019 2.330 2.363 2.330 2.363 5,493 +0.05(+1.99%)
Feb 15, 2019 2.317 2.317 2.317 2.317 3,100 -0.09(-3.94%)
Feb 14, 2019 2.440 2.440 2.400 2.412 6,569 -0.00(-0.16%)
Feb 13, 2019 2.416 2.416 2.416 11,032 -0.00(-0.12%)
Feb 12, 2019 2.380 2.380 2.419 6,857 +0.04(+1.63%)
Feb 11, 2019 2.380 2.380 2.380 2.380 6,536 -0.05(-2.06%)
Feb 08, 2019 2.430 2.430 2.430 2.430 37,700 -0.04(-1.62%)
Feb 07, 2019 2.500 2.500 2.424 2.470 3,860 -0.03(-1.40%)
Feb 06, 2019 2.460 2.505 2.460 2.505 2,501 -0.02(-0.60%)
Feb 05, 2019 2.550 2.550 2.520 2.520 17,000 -0.02(-0.79%)
Feb 04, 2019 2.475 2.540 2.475 2.540 22,849 +0.06(+2.21%)
Feb 01, 2019 2.463 2.485 2.463 2.485 14,400 +0.10(+4.41%)
Jan 31, 2019 2.380 2.480 2.380 2.380 7,362 +0.08(+3.48%)
Jan 30, 2019 2.315 2.315 2.300 2.300 23,989 +0.01(+0.44%)
Jan 29, 2019 2.350 2.350 2.290 2.290 32,602 +0.02(+0.88%)
Jan 28, 2019 2.326 2.326 2.270 2.270 8,140 +0.02(+0.89%)
Jan 25, 2019 2.250 2.250 2.250 2.250 13,600 -0.01(-0.44%)
Jan 24, 2019 2.260 2.260 2.230 2.260 10,220 +0.00(+0.00%)
Jan 23, 2019 2.200 2.260 2.200 2.260 21,367 +0.05(+2.26%)
Jan 22, 2019 2.280 2.280 2.210 2.210 29,821 -0.08(-3.49%)
Jan 18, 2019 2.210 2.290 2.210 2.290 7,500 +0.12(+5.29%)
Jan 17, 2019 2.175 2.175 2.175 2.175 4,183 -0.04(-1.58%)
Jan 16, 2019 2.105 2.210 2.105 2.210 36,032 +0.17(+8.33%)
Jan 15, 2019 2.110 2.110 2.020 2.040 78,675 +0.01(+0.49%)
Jan 14, 2019 2.086 2.086 2.030 2.030 17,809 -0.16(-7.44%)
Jan 11, 2019 2.160 2.160 2.193 5,332 +0.03(+1.54%)
Jan 10, 2019 2.160 2.200 2.160 2.160 9,206 +0.01(+0.47%)
Jan 09, 2019 2.131 2.150 2.131 2.150 89,048 +0.08(+3.91%)
Jan 08, 2019 2.070 2.072 2.055 2.069 34,003 -0.03(-1.48%)
Jan 07, 2019 2.050 2.100 2.050 2.100 78,203 -0.05(-2.33%)
Jan 04, 2019 2.075 2.150 2.075 2.150 3,300 +0.04(+2.09%)
Jan 03, 2019 2.120 2.120 2.106 2.106 42,989 -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.