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 )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 30, 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 30, 2014 4.140 4.190 4.110 4.160 8,405 +0.07(+1.59%)
May 29, 2014 4.120 4.120 4.090 4.095 23,321 -0.10(-2.27%)
May 28, 2014 4.210 4.210 4.140 4.190 15,686 -0.08(-1.87%)
May 27, 2014 4.210 4.270 4.210 4.270 5,918 +0.00(+0.00%)
May 23, 2014 4.270 4.270 4.270 0 -0.01(-0.23%)
May 22, 2014 4.200 4.280 4.200 4.280 8,567 +0.15(+3.58%)
May 21, 2014 4.060 4.150 4.060 4.132 7,725 +0.08(+2.08%)
May 20, 2014 4.090 4.090 4.020 4.048 8,880 +0.00(+0.07%)
May 19, 2014 4.040 4.050 4.016 4.045 15,063 -0.04(-0.86%)
May 16, 2014 4.070 4.080 4.040 4.080 331,694 +0.13(+3.29%)
May 15, 2014 3.970 4.010 3.920 3.950 30,964 -0.01(-0.30%)
May 14, 2014 3.932 3.990 3.932 3.962 105,415 +0.03(+0.66%)
May 13, 2014 3.909 3.951 3.900 3.936 25,537 +0.07(+1.71%)
May 12, 2014 3.870 3.870 3.850 3.870 14,834 -0.02(-0.51%)
May 09, 2014 3.860 3.900 3.844 3.890 28,405 +0.18(+4.85%)
May 08, 2014 3.730 3.780 3.700 3.710 411,080 -0.35(-8.62%)
May 07, 2014 3.990 4.060 3.960 4.060 71,800 -0.05(-1.22%)
May 06, 2014 4.090 4.150 4.090 4.110 35,125 -0.05(-1.30%)
May 05, 2014 4.180 4.180 4.150 4.164 26,380 -0.04(-0.86%)
May 02, 2014 4.140 4.220 4.140 4.200 76,723 +0.20(+5.00%)
May 01, 2014 3.960 4.000 3.958 4.000 77,176 +0.04(+1.01%)
Apr 30, 2014 3.990 3.990 3.940 3.960 33,343 -0.19(-4.58%)
Apr 29, 2014 4.090 4.150 4.050 4.150 38,710 +0.06(+1.47%)
Apr 28, 2014 4.170 4.170 4.070 4.090 7,053 -0.13(-3.08%)
Apr 25, 2014 4.360 4.360 4.220 4.220 37,454 -0.17(-3.87%)
Apr 24, 2014 4.340 4.390 4.340 4.390 8,402 +0.06(+1.39%)
Apr 23, 2014 4.290 4.330 4.276 4.330 9,163 +0.06(+1.41%)
Apr 22, 2014 4.170 4.300 4.170 4.270 33,468 +0.09(+2.10%)
Apr 21, 2014 4.200 4.200 4.150 4.182 28,792 -0.01(-0.19%)
Apr 17, 2014 4.190 4.190 4.190 0 +0.03(+0.67%)
Apr 16, 2014 4.168 4.170 4.140 4.162 40,676 -0.01(-0.24%)
Apr 15, 2014 4.290 4.290 4.160 4.172 31,718 -0.16(-3.65%)
Apr 14, 2014 4.345 4.360 4.260 4.330 18,884 -0.04(-0.87%)
Apr 11, 2014 4.410 4.420 4.350 4.368 0 -0.08(-1.84%)
Apr 10, 2014 4.410 4.464 4.400 4.450 41,361 +0.18(+4.22%)
Apr 09, 2014 4.250 4.330 4.230 4.270 19,224 +0.12(+2.89%)
Apr 08, 2014 4.160 4.160 4.108 4.150 28,378 -0.12(-2.81%)
Apr 07, 2014 4.266 4.270 4.170 4.270 12,790 -0.12(-2.78%)
Apr 04, 2014 4.460 4.460 4.370 4.392 0 -0.11(-2.40%)
Apr 03, 2014 4.529 4.530 4.500 4.500 19,932 -0.02(-0.44%)
Apr 02, 2014 4.520 4.520 4.500 4.520 15,826 +0.02(+0.44%)
Apr 01, 2014 4.490 4.588 4.480 4.500 147,415 +0.31(+7.40%)
Mar 31, 2014 4.198 4.200 4.180 4.190 38,250 +0.07(+1.70%)
Mar 28, 2014 4.040 4.120 4.040 4.120 0 +0.05(+1.23%)
Mar 27, 2014 4.086 4.100 4.060 4.070 43,429 -0.05(-1.26%)
Mar 26, 2014 4.190 4.190 4.122 4.122 159,901 -0.13(-3.01%)
Mar 25, 2014 4.270 4.270 4.250 4.250 18,996 -0.09(-2.07%)
Mar 24, 2014 4.366 4.390 4.300 4.340 13,660 -0.01(-0.23%)
Mar 21, 2014 4.380 4.400 4.330 4.350 34,500 -0.17(-3.85%)
Mar 20, 2014 4.500 4.524 4.490 4.524 17,395 -0.03(-0.57%)
Mar 19, 2014 4.600 4.600 4.550 4.550 28,203 -0.03(-0.66%)
Mar 18, 2014 4.580 4.580 4.500 4.580 22,426 -0.14(-2.96%)
Mar 17, 2014 4.630 4.740 4.630 4.720 14,323 +0.23(+5.12%)
Mar 14, 2014 4.520 4.540 4.450 4.490 0 -0.19(-4.02%)
Mar 13, 2014 4.800 4.800 4.620 4.678 67,312 -0.19(-3.94%)
Mar 12, 2014 4.840 4.890 4.840 4.870 17,552 +0.03(+0.62%)
Mar 11, 2014 4.820 4.840 4.820 4.840 18,831 +0.07(+1.47%)
Mar 10, 2014 4.800 4.800 4.720 4.770 29,109 -0.07(-1.45%)
Mar 07, 2014 4.850 4.850 4.800 4.840 0 -0.05(-0.98%)
Mar 06, 2014 4.950 4.950 4.880 4.888 16,121 -0.09(-1.85%)
Mar 05, 2014 4.930 4.990 4.920 4.980 57,043 +0.10(+2.05%)
Mar 04, 2014 4.860 4.880 4.860 4.880 54,585 +0.02(+0.45%)
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.