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 (%)
Jul 31, 2019 2.263 2.280 2.263 2.280 10,313 +0.00(+0.00%)
Jul 30, 2019 2.350 2.350 2.280 2.280 41,492 -0.09(-3.59%)
Jul 29, 2019 2.380 2.380 2.330 2.365 27,222 -0.10(-4.25%)
Jul 26, 2019 2.470 2.470 2.470 2.470 2,400 -0.01(-0.24%)
Jul 25, 2019 2.460 2.500 2.460 2.476 5,990 +0.03(+1.06%)
Jul 24, 2019 2.407 2.470 2.407 2.450 15,751 +0.00(+0.00%)
Jul 23, 2019 2.360 2.450 2.360 2.450 8,910 +0.06(+2.30%)
Jul 22, 2019 2.395 2.395 2.395 2.395 12,312 -0.02(-1.03%)
Jul 19, 2019 2.420 2.445 2.420 2.420 10,700 +0.04(+1.68%)
Jul 18, 2019 2.405 2.405 2.380 2.380 4,466 -0.03(-1.24%)
Jul 17, 2019 2.470 2.470 2.410 2.410 36,415 -0.08(-3.21%)
Jul 16, 2019 2.445 2.490 2.445 2.490 2,920 +0.12(+4.89%)
Jul 15, 2019 2.374 2.374 2.374 2.374 13,364 +0.02(+1.02%)
Jul 12, 2019 2.350 2.350 2.350 2.350 6,100 -0.08(-3.14%)
Jul 11, 2019 2.400 2.400 2.426 8,047 +0.03(+1.09%)
Jul 10, 2019 2.360 2.440 2.360 2.400 9,444 -0.00(-0.21%)
Jul 09, 2019 2.360 2.405 2.360 2.405 4,216 +0.00(+0.21%)
Jul 08, 2019 2.450 2.450 2.400 2.400 11,172 +0.07(+3.00%)
Jul 05, 2019 2.330 2.330 2.330 2.330 6,800 +0.01(+0.43%)
Jul 03, 2019 2.365 2.365 2.320 2.320 18,600 -0.05(-2.11%)
Jul 02, 2019 2.370 2.370 2.370 2.370 23,165 +0.05(+2.16%)
Jul 01, 2019 2.310 2.320 2.299 2.320 1,400 +0.08(+3.57%)
Jun 28, 2019 2.260 2.260 2.240 2.240 15,100 +0.05(+2.28%)
Jun 27, 2019 2.190 2.190 2.190 2.190 5,013 +0.09(+4.29%)
Jun 26, 2019 2.100 2.109 2.100 2.100 8,822 -0.02(-1.08%)
Jun 25, 2019 2.123 2.123 2.123 0 +0.00(+0.00%)
Jun 24, 2019 2.123 2.123 2.123 2.123 4,231 -0.05(-2.53%)
Jun 21, 2019 2.178 2.178 2.178 2.178 4,300 +0.01(+0.37%)
Jun 20, 2019 2.230 2.230 2.170 2.170 15,746 +0.03(+1.40%)
Jun 19, 2019 2.155 2.155 2.140 2.140 6,344 +0.00(+0.00%)
Jun 18, 2019 2.055 2.140 2.020 2.140 16,743 +0.14(+6.87%)
Jun 17, 2019 2.025 2.025 2.002 2.002 29,707 -0.01(-0.37%)
Jun 14, 2019 2.010 2.010 2.010 2.010 4,200 -0.05(-2.36%)
Jun 13, 2019 2.060 2.060 2.058 7,477 -0.00(-0.07%)
Jun 12, 2019 2.080 2.080 2.060 2.060 17,131 -0.03(-1.44%)
Jun 11, 2019 2.090 2.105 2.090 2.090 13,686 +0.02(+0.97%)
Jun 10, 2019 2.090 2.090 2.070 2.070 9,405 +0.04(+1.97%)
Jun 07, 2019 2.018 2.030 2.010 2.030 8,500 +0.02(+1.00%)
Jun 06, 2019 2.010 2.010 2.010 2.010 8,664 +0.02(+0.90%)
Jun 05, 2019 1.992 1.992 1.992 1.992 7,929 +0.01(+0.61%)
Jun 04, 2019 1.960 1.990 1.950 1.980 36,801 -0.02(-1.05%)
Jun 03, 2019 1.995 2.001 1.995 2.001 30,887 -0.13(-6.28%)
May 31, 2019 2.114 2.135 2.114 2.135 10,400 -0.02(-0.70%)
May 30, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
May 29, 2019 2.120 2.160 2.120 2.150 7,704 +0.03(+1.65%)
May 28, 2019 2.115 2.115 2.115 0 +0.00(+0.00%)
May 24, 2019 2.115 2.115 2.115 2.115 7,600 -0.03(-1.39%)
May 23, 2019 2.140 2.140 2.145 7,578 +0.00(+0.22%)
May 22, 2019 2.155 2.166 2.130 2.140 13,226 -0.01(-0.47%)
May 21, 2019 2.190 2.190 2.150 2.150 11,350 -0.04(-1.83%)
May 20, 2019 2.190 2.190 2.148 2.190 18,932 -0.02(-1.02%)
May 17, 2019 2.250 2.250 2.212 2.212 7,600 -0.13(-5.49%)
May 16, 2019 2.340 2.345 2.340 2.341 18,989 +0.05(+2.23%)
May 15, 2019 2.305 2.305 2.290 2.290 27,661 -0.09(-3.78%)
May 14, 2019 2.390 2.390 2.280 2.380 21,500 +0.00(+0.00%)
May 13, 2019 2.430 2.430 2.380 2.380 10,535 -0.12(-4.80%)
May 10, 2019 2.485 2.500 2.460 2.500 16,400 +0.02(+0.81%)
May 09, 2019 2.510 2.510 2.480 2.480 10,585 -0.14(-5.16%)
May 08, 2019 2.630 2.630 2.560 2.615 6,619 +0.04(+1.36%)
May 07, 2019 2.670 2.670 2.580 2.580 13,191 -0.20(-7.19%)
May 06, 2019 2.730 2.780 2.730 2.780 7,127 -0.05(-1.77%)
May 03, 2019 2.830 2.830 2.830 0 +0.00(+0.00%)
May 02, 2019 2.830 2.851 2.810 2.830 130,729 +0.02(+0.71%)
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.