Wynn Macau Ltd Historical Data - 8WY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
Wynn Macau Ltd (8WY)
Wynn Macau Ltd (8WY) Historical

Wynn Macau Ltd (8WY)

0.663

-0.0148

(-2.18%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0104001	1.59364106553	0.6525999	0.6525999	0.6525999	1000	0.6525999	DE
4	-0.047	-6.61971830986	0.71	0.71	0.645	1693	0.64889935	DE
12	-0.0968	-12.7401947881	0.7598	0.77	0.645	4238	0.72327255	DE
26	-0.057	-7.91666666667	0.72	0.901	0.5392	6378	0.67210907	DE
52	-0.073	-9.91847826087	0.736	1	0.5392	4936	0.73083391	DE
156	-0.243	-26.821192053	0.906	1	0.5392	4399	0.73841404	DE
260	-0.243	-26.821192053	0.906	1	0.5392	4399	0.73841404	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	0.6525999	0	0.00	0.6525999	0.6525999	0.6525999	0
1736458020	0.6525999	0	0.00	0.6525999	0.6525999	0.6525999	0
1736371620	0.6525999	0	0.00	0.6525999	0.6525999	0.6525999	0
1736285220	0.6525999	0	0.00	0.6525999	0.6525999	0.6525999	0
1736198820	0.6525999	0	0.00	0.6525999	0.6525999	0.6525999	0
1735939620	0.6525999	0.0075999	1.18	0.6525999	0.6525999	0.6525999	1000
1735853220	0.645	0	0.00	0.645	0.645	0.645	0
1735594020	0.645	-0.0528	-7.57	0.6468	0.6468	0.645	6956
1735334820	0.6978	0	0.00	0.6978	0.6978	0.6978	0
1734989220	0.6978	0	0.00	0.6978	0.6978	0.6978	0
1734730020	0.6978	0.0272	4.06	0.6978	0.6978	0.6978	400
1734643620	0.6706	0	0.00	0.6706	0.6706	0.6706	0
1734557220	0.6706	0	0.00	0.6706	0.6706	0.6706	0
1734470820	0.6706	-0.0142	-2.07	0.6706	0.6706	0.6706	1
1734384420	0.6848	-0.0576	-7.76	0.71	0.71	0.6848	107
1734125220	0.7423999	0	0.00	0.7423999	0.7423999	0.7423999	0
1734038820	0.7423999	0.0283999	3.98	0.74	0.77	0.74	46000
1733952420	0.714	0	0.00	0.714	0.714	0.714	0
1733866020	0.714	0	0.00	0.714	0.714	0.714	0
1733779620	0.714	0	0.00	0.714	0.714	0.714	0
1733520420	0.714	0	0.00	0.714	0.714	0.714	0
1733434020	0.714	0	0.00	0.714	0.714	0.714	0
1733347620	0.714	0	0.00	0.714	0.714	0.714	0
1733261220	0.714	0	0.00	0.714	0.714	0.714	0
1733174820	0.714	0.0368	5.43	0.714	0.714	0.714	1500
1732915620	0.6772	0	0.00	0.6772	0.6772	0.6772	0
1732829220	0.6772	-0.0204	-2.92	0.6772	0.6772	0.6772	1000
1732742820	0.6976	0	0.00	0.6976	0.6976	0.6976	0
1732656420	0.6976	0	0.00	0.6976	0.6976	0.6976	0
1732570020	0.6976	0.0124	1.81	0.6976	0.6976	0.6976	129
1732310820	0.6852	0	0.00	0.6852	0.6852	0.6852	0
1732224420	0.6852	0	0.00	0.6852	0.6852	0.6852	0
1732138020	0.6852	0.0114	1.69	0.6852	0.6852	0.6852	1900
1732051560	0.6738	0	0.00	0.6738	0.6738	0.6738	0
1731965160	0.6738	0	0.00	0.6738	0.6738	0.6738	0
1731705960	0.6738	-0.026	-3.72	0.6992	0.6992	0.6738	1155
1731619620	0.6998	0	0.00	0.6998	0.6998	0.6998	0
1731533220	0.6998	0	0.00	0.6998	0.6998	0.6998	0
1731446820	0.6998	0	0.00	0.6998	0.6998	0.6998	0
1731360420	0.6998	0.0054	0.78	0.6998	0.6998	0.6998	1730
1731101160	0.6944	0	0.00	0.6944	0.6944	0.6944	0
1731014760	0.6944	-0.0184	-2.58	0.6932	0.6944	0.6932	2238
1730928360	0.7128	0.019	2.74	0.7128	0.7128	0.7128	4495
1730841960	0.6938	-0.07	-9.16	0.6938	0.6938	0.6938	2800
1730755560	0.7638	0	0.00	0.7638	0.7638	0.7638	0
1730496360	0.7638	0	0.00	0.7638	0.7638	0.7638	0
1730409960	0.7638	0	0.00	0.7638	0.7638	0.7638	0
1730323560	0.7638	0	0.00	0.7638	0.7638	0.7638	0
1730237160	0.7638	0	0.00	0.7638	0.7638	0.7638	0
1730150760	0.7638	0.031	4.23	0.7638	0.7638	0.7638	230
1729888020	0.7328	-0.027	-3.55	0.7328	0.7328	0.7328	60
1729801560	0.7598	0	0.00	0.7598	0.7598	0.7598	0
1729715160	0.7598	0	0.00	0.7598	0.7598	0.7598	0
1729628760	0.7598	0	0.00	0.7598	0.7598	0.7598	0
1729542360	0.7598	0	0.00	0.7598	0.7598	0.7598	0
1729283160	0.7598	0.0398	5.53	0.7598	0.7598	0.7598	4581
1729196760	0.72	0.01	1.41	0.72	0.72	0.72	1500
1729110360	0.71	-0.0378	-5.05	0.71	0.71	0.71	830
1729023960	0.7478	-0.0594	-7.36	0.7473999	0.7478	0.7232	1841
1728937560	0.8072	0	0.00	0.8072	0.8072	0.8072	0
1728678360	0.8072	0	0.00	0.8072	0.8072	0.8072	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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