ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,179.20
      0.60%
      Dow Jones
      39,806.77
      -0.49%
      Brent Oil
      83.215
      -0.38%
      Bitcoin
      70,975.92
      -0.66%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Wynn Macau Limited (PK) (WYNMF)

      7. Wynn Macau Limited (PK) (WYNMF) Historical

      WYNMF Wynn Macau Limited (PK)

      1.00
      -0.045 (-4.31%)
      May 20 2024 - Closed
      Delayed by 15 minutes

      WYNMF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 1.00 -0.045 -4.31% 1.04 1.04 1.00 10,214
      May 17 2024 1.045 0.00 0.00% 1.045 1.045 1.045 0
      May 16 2024 1.045 0.00 0.00% 1.045 1.045 1.045 0
      May 15 2024 1.045 -0.01 -0.48% 1.045 1.045 1.045 1,050
      May 14 2024 1.05 0.00 0.00% 1.05 1.05 1.05 0
      May 13 2024 1.05 0.08 8.25% 1.05 1.05 1.05 7,000
      May 10 2024 0.97 0.00 0.00% 0.97 0.97 0.97 0
      May 09 2024 0.97 -0.029 -2.90% 1.02 1.02 0.97 8,077
      May 08 2024 0.999 0.00 0.00% 0.999 0.999 0.999 0
      May 07 2024 0.999 0.00 0.00% 0.999 0.999 0.999 0
      May 06 2024 0.999 0.00036 0.04% 0.999 0.999 0.999 10,014
      May 03 2024 0.99864 0.06864 7.38% 0.99 0.99864 0.99 600
      May 02 2024 0.93 0.00 0.00% 0.93 0.93 0.93 0
      May 01 2024 0.93 0.0076 0.82% 0.93 0.93 0.93 5,000
      Apr 30 2024 0.9224 0.00 0.00% 0.9224 0.9224 0.9224 0
      Apr 29 2024 0.9224 0.00 0.00% 0.9224 0.9224 0.9224 0
      Apr 26 2024 0.9224 0.00 0.00% 0.9224 0.9224 0.9224 0
      Apr 25 2024 0.9224 0.00 0.00% 0.9224 0.9224 0.9224 0
      Apr 24 2024 0.9224 0.0113 1.24% 0.9224 0.9224 0.9224 100
      Apr 23 2024 0.9111 0.00 0.00% 0.9111 0.9111 0.9111 0
      Apr 22 2024 0.9111 0.00 0.00% 0.9111 0.9111 0.9111 0
      Apr 19 2024 0.9111 0.00 0.00% 0.9111 0.9111 0.9111 0
      Apr 18 2024 0.9111 0.00 0.00% 0.9111 0.9111 0.9111 0
      Apr 17 2024 0.9111 0.00 0.00% 0.9111 0.9111 0.9111 0
      Apr 16 2024 0.9111 -0.0389 -4.09% 0.9111 0.9111 0.9111 150
      Apr 15 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0
      Apr 12 2024 0.95 -0.04205 -4.24% 0.95 0.95 0.95 1,000
      Apr 11 2024 0.99205 0.00 0.00% 0.99205 0.99205 0.99205 0
      Apr 10 2024 0.99205 -0.00795 -0.80% 0.98 0.99205 0.98 5,400
      Apr 09 2024 1.00 0.00 0.00% 1.00 1.00 1.00 0
      Apr 08 2024 1.00 0.06 6.38% 0.97 1.00 0.97 16,085
      Apr 05 2024 0.94 0.00 0.00% 0.952 0.955 0.94 1,500
      Apr 04 2024 0.94 0.00 0.00% 0.94 0.94 0.94 177,500
      Apr 03 2024 0.94 0.04 4.44% 0.94 0.94 0.94 1,000
      Apr 02 2024 0.90 0.00 0.00% 0.90 0.90 0.90 0
      Apr 01 2024 0.90 0.044 5.14% 0.90 0.90 0.90 1,000
      Mar 28 2024 0.856 -0.0065 -0.75% 0.878 0.878 0.856 6,916
      Mar 27 2024 0.8625 0.00 0.00% 0.8625 0.8625 0.8625 0
      Mar 26 2024 0.8625 -0.003 -0.35% 0.8624 0.8625 0.8624 40,000
      Mar 25 2024 0.8655 0.00 0.00% 0.8655 0.8655 0.8655 0
      Mar 22 2024 0.8655 0.00 0.00% 0.8655 0.8655 0.8655 0
      Mar 21 2024 0.8655 0.031 3.71% 0.8655 0.8655 0.8655 4,000
      Mar 20 2024 0.8345 0.00 0.00% 0.8345 0.8345 0.8345 0
      Mar 19 2024 0.8345 0.00 0.00% 0.8345 0.8345 0.8345 0
      Mar 18 2024 0.8345 0.00 0.00% 0.8345 0.8345 0.8345 0
      Mar 15 2024 0.8345 -0.03319 -3.83% 0.8631 0.8631 0.8345 3,600
      Mar 14 2024 0.86769 0.07509 9.47% 0.845 0.86769 0.845 200
      Mar 13 2024 0.7926 0.00 0.00% 0.7926 0.7926 0.7926 0
      Mar 12 2024 0.7926 0.00 0.00% 0.7926 0.7926 0.7926 0
      Mar 11 2024 0.7926 0.0208 2.69% 0.7926 0.7926 0.7926 200
      Mar 08 2024 0.7718 0.00 0.00% 0.7718 0.7718 0.7718 0
      Mar 07 2024 0.7718 0.00 0.00% 0.7718 0.7718 0.7718 0
      Mar 06 2024 0.7718 0.00 0.00% 0.7718 0.7718 0.7718 0
      Mar 05 2024 0.7718 -0.00771 -0.99% 0.7718 0.7718 0.7718 2,998
      Mar 04 2024 0.779509 -0.02719 -3.37% 0.80 0.80 0.779509 6,000
      Mar 01 2024 0.8067 -0.0702 -8.01% 0.8067 0.8067 0.8067 20,000
      Feb 29 2024 0.8769 0.0169 1.97% 0.8769 0.8769 0.8769 863
      Feb 28 2024 0.86 0.00949 1.12% 0.86 0.86 0.86 1,000
      Feb 27 2024 0.850511 0.00051 0.06% 0.850511 0.850511 0.850511 200
      Feb 26 2024 0.85 -0.03026 -3.44% 0.85 0.85 0.85 100
      Feb 23 2024 0.88026 0.00 0.00% 0.88026 0.88026 0.88026 0
      Feb 22 2024 0.88026 0.02966 3.49% 0.88026 0.88026 0.88026 500
      Feb 21 2024 0.8506 -0.0841 -9.00% 0.8506 0.8506 0.8506 500

      Your Recent History

      USOTC
      WYNMF
      Wynn Macau (PK)
      Delayed Upgrade Clock