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 (%)
May 29, 2015 1.900 1.902 1.870 1.890 12,962 -0.03(-1.79%)
May 28, 2015 1.900 1.950 1.900 1.925 12,418 -0.07(-3.29%)
May 27, 2015 1.996 2.000 1.990 1.990 15,760 -0.02(-1.00%)
May 26, 2015 2.032 2.032 2.000 2.010 942 -0.01(-0.50%)
May 22, 2015 2.020 2.020 2.020 0 +0.01(+0.50%)
May 21, 2015 2.010 2.016 2.000 2.010 2,391 +0.00(+0.10%)
May 20, 2015 2.000 2.010 2.000 2.008 18,617 +0.01(+0.40%)
May 19, 2015 2.016 2.016 2.000 2.000 8,717 +0.04(+2.04%)
May 18, 2015 2.020 2.020 1.960 1.960 20,520 -0.03(-1.51%)
May 15, 2015 1.980 2.000 1.980 1.990 9,177 +0.04(+2.05%)
May 14, 2015 1.990 1.990 1.950 1.950 72,463 -0.06(-2.89%)
May 13, 2015 2.017 2.017 2.000 2.008 9,924 -0.00(-0.10%)
May 12, 2015 2.014 2.040 2.010 2.010 5,720 +0.01(+0.35%)
May 11, 2015 2.050 2.050 2.003 2.003 1,200 -0.05(-2.29%)
May 08, 2015 2.040 2.100 2.020 2.050 16,528 -0.02(-0.97%)
May 07, 2015 2.080 2.080 2.060 2.070 10,900 -0.03(-1.43%)
May 06, 2015 2.101 2.110 2.080 2.100 3,285 -0.01(-0.47%)
May 05, 2015 2.110 2.130 2.100 2.110 21,900 -0.04(-1.86%)
May 04, 2015 2.170 2.170 2.150 2.150 2,334 +0.07(+3.37%)
May 01, 2015 2.051 2.080 2.040 2.080 5,535 +0.04(+1.96%)
Apr 30, 2015 2.076 2.090 2.040 2.040 15,964 -0.05(-2.39%)
Apr 29, 2015 2.140 2.140 2.070 2.090 315,060 -0.21(-9.29%)
Apr 28, 2015 2.290 2.320 2.270 2.304 29,165 -0.02(-0.69%)
Apr 27, 2015 2.354 2.354 2.310 2.320 1,100 +0.01(+0.54%)
Apr 24, 2015 2.332 2.350 2.300 2.308 12,123 +0.08(+3.48%)
Apr 23, 2015 2.255 2.255 2.210 2.230 19,465 -0.06(-2.62%)
Apr 22, 2015 2.301 2.301 2.290 2.290 1,580 +0.00(+0.00%)
Apr 21, 2015 2.280 2.290 2.260 2.290 1,183 +0.07(+3.15%)
Apr 20, 2015 2.210 2.220 2.210 2.220 11,350 +0.01(+0.45%)
Apr 17, 2015 2.310 2.310 2.210 2.210 15,650 -0.08(-3.32%)
Apr 16, 2015 2.260 2.300 2.260 2.286 23,800 +0.01(+0.26%)
Apr 15, 2015 2.260 2.280 2.260 2.280 20,192 -0.11(-4.60%)
Apr 14, 2015 2.310 2.390 2.310 2.390 2,725 -0.07(-2.85%)
Apr 13, 2015 2.510 2.510 2.450 2.460 2,881 -0.10(-4.06%)
Apr 10, 2015 2.548 2.564 2.480 2.564 21,325 +0.02(+0.94%)
Apr 09, 2015 2.490 2.546 2.490 2.540 10,586 +0.21(+8.83%)
Apr 08, 2015 2.260 2.334 2.260 2.334 4,657 +0.14(+6.28%)
Apr 07, 2015 2.228 2.228 2.196 2.196 1,433 -0.03(-1.52%)
Apr 06, 2015 2.163 2.230 2.160 2.230 17,400 +0.04(+1.83%)
Apr 02, 2015 2.190 2.190 2.190 0 -0.00(-0.00%)
Apr 01, 2015 2.204 2.210 2.150 2.190 24,240 +0.05(+2.15%)
Mar 31, 2015 2.160 2.160 2.140 2.144 3,021 -0.03(-1.20%)
Mar 30, 2015 2.111 2.170 2.100 2.170 10,645 +0.06(+2.84%)
Mar 27, 2015 2.102 2.120 2.100 2.110 10,767 +0.00(+0.00%)
Mar 26, 2015 2.085 2.120 2.085 2.110 20,505 +0.01(+0.72%)
Mar 25, 2015 2.080 2.130 2.080 2.095 2,655 +0.03(+1.21%)
Mar 24, 2015 2.088 2.100 2.063 2.070 13,304 -0.01(-0.48%)
Mar 23, 2015 2.100 2.110 2.050 2.080 36,963 -0.09(-4.14%)
Mar 20, 2015 2.102 2.170 2.102 2.170 11,167 +0.08(+3.82%)
Mar 19, 2015 2.020 2.100 2.020 2.090 10,215 +0.14(+7.34%)
Mar 18, 2015 1.980 2.000 1.925 1.947 34,102 -0.05(-2.55%)
Mar 17, 2015 2.020 2.020 1.990 1.998 101,276 -0.17(-8.01%)
Mar 16, 2015 2.205 2.205 2.160 2.172 661,627 -0.00(-0.05%)
Mar 13, 2015 2.230 2.230 2.160 2.173 241,052 -0.08(-3.42%)
Mar 12, 2015 2.248 2.268 2.240 2.250 16,814 -0.03(-1.32%)
Mar 11, 2015 2.310 2.310 2.260 2.280 32,428 -0.03(-1.30%)
Mar 10, 2015 2.330 2.330 2.260 2.310 274,039 -0.12(-5.11%)
Mar 09, 2015 2.510 2.510 2.434 2.434 5,937 -0.03(-1.04%)
Mar 06, 2015 2.517 2.520 2.450 2.460 90,349 -0.13(-5.02%)
Mar 05, 2015 2.520 2.600 2.520 2.590 24,003 -0.09(-3.36%)
Mar 04, 2015 2.780 2.590 2.680 4,985 -0.10(-3.60%)
Mar 03, 2015 2.692 2.692 2.692 2.780 4,397 +0.13(+4.91%)
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.