Wynn Macau Limited (PK) Historical Data - WYNMF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Wynn Macau Limited (PK) (WYNMF)
Wynn Macau Limited (PK) (WYNMF) Historical

Wynn Macau Limited (PK) (WYNMF)

0.9224

0.00

( 0.00% )

Updated: 13:32:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.9224	0.9224	0.9224	100	0.9224	CS
4	0.0224	2.48888888889	0.9	1	0.9	22637	0.94593946	CS
12	0.1174	14.5838509317	0.805	1	0.7718	10184	0.91139807	CS
26	0.0476	5.44124371285	0.8748	1	0.6936	10123	0.83785772	CS
52	-0.1776	-16.1454545455	1.1	1.1	0.6936	8821	0.87233948	CS
156	-0.9576	-50.9361702128	1.88	1.909	0.3897	19957	0.95594085	CS
260	-2.0476	-68.9427609428	2.97	2.97	0.3897	21680	1.34390831	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166820	0.9224	0	0.00	0.9224	0.9224	0.9224	0
1714080420	0.9224	0	0.00	0.9224	0.9224	0.9224	0
1713994020	0.9224	0.0113	1.24	0.9224	0.9224	0.9224	100
1713907740	0.9111	0	0.00	0.9111	0.9111	0.9111	0
1713821340	0.9111	0	0.00	0.9111	0.9111	0.9111	0
1713562140	0.9111	0	0.00	0.9111	0.9111	0.9111	0
1713475740	0.9111	0	0.00	0.9111	0.9111	0.9111	0
1713389340	0.9111	0	0.00	0.9111	0.9111	0.9111	0
1713302940	0.9111	-0.0389	-4.09	0.9111	0.9111	0.9111	150
1713216360	0.95	0	0.00	0.95	0.95	0.95	0
1712957160	0.95	-0.04205	-4.24	0.95	0.95	0.95	1000
1712870400	0.99205	0	0.00	0.99205	0.99205	0.99205	0
1712784000	0.99205	-0.00795	-0.80	0.98	0.99205	0.98	5400
1712697600	1	0	0.00	1	1	1	0
1712611200	1	0.06	6.38	0.97	1	0.97	16085
1712352000	0.94	0	0.00	0.952	0.955	0.94	1500
1712265780	0.94	0	0.00	0.94	0.94	0.94	177500
1712179500	0.94	0.04	4.44	0.94	0.94	0.94	1000
1712093340	0.9	0	0.00	0.9	0.9	0.9	0
1712006940	0.9	0.044	5.14	0.9	0.9	0.9	1000
1711660800	0.856	-0.0065	-0.75	0.878	0.878	0.856	6916
1711574940	0.8625	0	0.00	0.8625	0.8625	0.8625	0
1711488540	0.8625	-0.003	-0.35	0.8624	0.8625	0.8624	40000
1711401840	0.8655	0	0.00	0.8655	0.8655	0.8655	0
1711142640	0.8655	0	0.00	0.8655	0.8655	0.8655	0
1711056240	0.8655	0.031	3.71	0.8655	0.8655	0.8655	4000
1710969720	0.8345	0	0.00	0.8345	0.8345	0.8345	0
1710883320	0.8345	0	0.00	0.8345	0.8345	0.8345	0
1710796920	0.8345	0	0.00	0.8345	0.8345	0.8345	0
1710537720	0.8345	-0.03319	-3.83	0.8631	0.8631	0.8345	3600
1710451740	0.86769	0.07509	9.47	0.845	0.86769	0.845	200
1710365340	0.7926	0	0.00	0.7926	0.7926	0.7926	0
1710278940	0.7926	0	0.00	0.7926	0.7926	0.7926	0
1710192540	0.7926	0.0208	2.69	0.7926	0.7926	0.7926	200
1709936820	0.7718	0	0.00	0.7718	0.7718	0.7718	0
1709850420	0.7718	0	0.00	0.7718	0.7718	0.7718	0
1709764020	0.7718	0	0.00	0.7718	0.7718	0.7718	0
1709677620	0.7718	-0.007709	-0.99	0.7718	0.7718	0.7718	2998
1709590980	0.779509	-0.027191	-3.37	0.8	0.8	0.779509	6000
1709332140	0.8067	-0.0702	-8.01	0.8067	0.8067	0.8067	20000
1709245440	0.8769	0.0169	1.97	0.8769	0.8769	0.8769	863
1709159100	0.86	0.009489	1.12	0.86	0.86	0.86	1000
1709072940	0.850511	0.000511	0.06	0.850511	0.850511	0.850511	200
1708986360	0.85	-0.03026	-3.44	0.85	0.85	0.85	100
1708727340	0.88026	0	0.00	0.88026	0.88026	0.88026	0
1708640940	0.88026	0.02966	3.49	0.88026	0.88026	0.88026	500
1708554000	0.8506	-0.0841	-9.00	0.8506	0.8506	0.8506	500
1708467600	0.9347	0.0347	3.86	0.9347	0.9347	0.9347	510
1708122420	0.9	0	0.00	0.9	0.9	0.9	0
1708036020	0.9	0	0.00	0.9	0.9	0.9	0
1707949620	0.9	0.0511	6.02	0.9	0.9	0.9	2000
1707863340	0.8489	0	0.00	0.8489	0.8489	0.8489	0
1707776940	0.8489	-0.0511	-5.68	0.8489	0.8489	0.8489	695
1707517200	0.9	0.045	5.26	0.9	0.9	0.9	1610
1707431280	0.855	0.05	6.21	0.85	0.855	0.85	7400
1707344940	0.805	0	0.00	0.805	0.805	0.805	0
1707258540	0.805	0	0.00	0.805	0.805	0.805	0
1707172140	0.805	0.045	5.92	0.805	0.805	0.805	2500
1706912580	0.76	-0.0217	-2.78	0.76	0.76	0.76	1500
1706826540	0.7816999	0	0.00	0.7816999	0.7816999	0.7816999	0
1706740140	0.7816999	-0.01585	-1.99	0.7816999	0.7816999	0.7816999	650
1706653740	0.79755	0	0.00	0.79755	0.79755	0.79755	0
1706567340	0.79755	-0.00245	-0.31	0.79755	0.79755	0.79755	1200

Wynn Macau (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions