Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2013 3.010 3.020 2.960 2.960 62,130 -0.14(-4.52%)
May 30, 2013 3.040 3.100 3.040 3.100 43,205 +0.10(+3.33%)
May 29, 2013 3.060 3.060 2.980 3.000 16,440 -0.04(-1.32%)
May 28, 2013 3.046 3.050 3.002 3.040 5,420 +0.02(+0.66%)
May 24, 2013 3.020 3.020 3.020 3.020 500 +0.06(+2.03%)
May 23, 2013 2.970 2.970 2.940 2.960 96,850 -0.09(-2.95%)
May 22, 2013 3.130 3.130 3.030 3.050 63,170 -0.18(-5.57%)
May 21, 2013 3.300 3.300 3.220 3.230 128,265 -0.07(-2.00%)
May 20, 2013 3.250 3.300 3.250 3.296 4,000 +0.06(+1.73%)
May 17, 2013 3.230 3.240 3.230 3.240 3,810 +0.03(+0.81%)
May 16, 2013 3.230 3.230 3.214 3.214 2,500 -0.04(-1.11%)
May 15, 2013 3.220 3.250 3.210 3.250 28,578 +0.01(+0.31%)
May 13, 2013 3.260 3.260 3.230 3.240 32,385 -0.04(-1.28%)
May 10, 2013 3.210 3.330 3.200 3.282 31,771 +0.11(+3.53%)
May 09, 2013 3.150 3.200 3.150 3.170 14,220 +0.02(+0.63%)
May 08, 2013 3.130 3.174 3.130 3.150 8,334 +0.02(+0.51%)
May 07, 2013 3.110 3.190 3.110 3.134 20,049 +0.03(+0.97%)
May 06, 2013 3.085 3.130 3.050 3.104 43,335 -0.01(-0.19%)
May 03, 2013 3.040 3.110 2.990 3.110 25,960 +0.12(+4.01%)
May 02, 2013 3.050 3.070 2.990 2.990 4,330 -0.03(-0.99%)
May 01, 2013 3.060 3.060 2.980 3.020 3,990 -0.02(-0.66%)
Apr 30, 2013 3.014 3.050 3.010 3.040 19,000 +0.04(+1.33%)
Apr 29, 2013 3.000 3.006 3.000 3.000 10,700 +0.01(+0.33%)
Apr 26, 2013 3.060 3.000 2.990 2.990 96,095 -0.01(-0.33%)
Apr 25, 2013 2.960 3.040 2.960 3.000 57,219 +0.15(+5.26%)
Apr 24, 2013 2.780 2.850 2.780 2.850 85,100 +0.06(+2.00%)
Apr 23, 2013 2.750 2.800 2.750 2.794 22,030 -0.01(-0.21%)
Apr 22, 2013 2.830 2.840 2.750 2.800 33,144 +0.09(+3.32%)
Apr 19, 2013 2.690 2.710 2.690 2.710 8,620 +0.00(+0.00%)
Apr 18, 2013 2.710 2.766 2.710 2.710 36,000 -0.02(-0.66%)
Apr 17, 2013 2.780 2.780 2.720 2.728 5,100 -0.01(-0.44%)
Apr 16, 2013 2.740 2.740 2.740 2.740 300 +0.02(+0.74%)
Apr 15, 2013 2.830 2.830 2.720 2.720 151,600 -0.00(-0.07%)
Apr 12, 2013 2.722 2.750 2.700 2.722 4,600 -0.01(-0.29%)
Apr 11, 2013 2.730 2.730 2.700 2.730 13,400 +0.06(+2.25%)
Apr 10, 2013 2.670 2.730 2.670 2.670 10,500 -0.04(-1.62%)
Apr 09, 2013 2.650 2.714 2.650 2.714 10,000 +0.06(+2.42%)
Apr 08, 2013 2.610 2.650 2.600 2.650 26,388 +0.07(+2.71%)
Apr 05, 2013 2.630 2.699 2.570 2.580 154,259 -0.10(-3.70%)
Apr 04, 2013 2.640 2.720 2.640 2.679 64,175 -0.01(-0.41%)
Apr 03, 2013 2.700 2.700 2.676 2.690 5,200 -0.01(-0.37%)
Apr 02, 2013 2.681 2.710 2.681 2.700 35,540 +0.03(+0.97%)
Apr 01, 2013 2.695 2.700 2.650 2.674 33,045 -0.01(-0.52%)
Mar 28, 2013 2.680 2.690 2.670 2.688 55,800 +0.02(+0.67%)
Mar 27, 2013 2.690 2.690 2.650 2.670 139,311 +0.01(+0.38%)
Mar 26, 2013 2.650 2.660 2.640 2.660 68,972 +0.01(+0.45%)
Mar 25, 2013 2.660 2.670 2.630 2.648 108,350 -0.00(-0.08%)
Mar 21, 2013 2.650 2.650 2.650 0 -0.05(-1.85%)
Mar 20, 2013 2.690 2.708 2.690 2.700 9,270 +0.01(+0.22%)
Mar 19, 2013 2.674 2.694 2.674 2.694 2,400 +0.07(+2.82%)
Mar 15, 2013 2.620 2.620 2.620 0 -0.02(-0.76%)
Mar 14, 2013 2.640 2.640 2.640 2.640 1,950 -0.06(-2.22%)
Mar 13, 2013 2.700 2.700 2.700 2.700 500 +0.03(+1.12%)
Mar 12, 2013 2.750 2.750 2.670 2.670 13,950 -0.00(-0.07%)
Mar 11, 2013 2.700 2.704 2.672 2.672 3,920 -0.03(-1.04%)
Mar 08, 2013 2.670 2.700 2.670 2.700 124,790 +0.05(+1.89%)
Mar 07, 2013 2.650 2.650 2.650 2.650 103 +0.00(+0.00%)
Mar 05, 2013 2.650 2.650 2.650 0 +0.04(+1.53%)
Mar 04, 2013 2.630 2.630 2.610 2.610 11,500 -0.07(-2.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.