Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 27, 2021
1.700
1.700
1.700
64
-0.05(-3.13%)
May 26, 2021
1.755
1.755
1.755
1.755
100
+0.07(+4.15%)
May 24, 2021
1.685
1.685
1.685
0
-0.03(-2.03%)
May 21, 2021
1.720
1.720
1.720
1.720
2,000
+0.01(+0.58%)
May 19, 2021
1.710
1.710
1.710
6,012
+0.04(+2.40%)
May 18, 2021
1.600
1.710
1.600
1.670
12,425
-0.02(-1.01%)
May 14, 2021
1.687
1.687
1.687
0
+0.03(+1.63%)
May 13, 2021
1.720
1.720
1.660
1.660
8,010
-0.08(-4.32%)
May 11, 2021
1.735
1.735
1.735
7
-0.04(-2.09%)
May 10, 2021
1.780
1.780
1.772
1.772
2,886
+0.01(+0.68%)
May 07, 2021
1.800
1.800
1.760
1.760
39,370
-0.04(-2.22%)
May 06, 2021
1.870
1.870
1.750
1.800
35,066
-0.10(-5.26%)
May 05, 2021
1.900
1.900
1.900
1.900
9,500
+0.03(+1.39%)
May 04, 2021
1.874
1.874
1.874
1.874
400
-0.03(-1.83%)
Apr 30, 2021
1.909
1.909
1.909
0
+0.03(+1.54%)
Apr 29, 2021
1.880
1.880
1.880
1.880
130
-0.07(-3.59%)
Apr 28, 2021
1.895
1.950
1.840
1.950
1,358
+0.00(+0.00%)
Apr 27, 2021
1.830
1.950
1.830
1.950
4,159
+0.14(+7.66%)
Apr 23, 2021
1.811
1.811
1.811
0
-0.10(-5.42%)
Apr 22, 2021
1.915
1.915
1.915
1.915
150
+0.05(+2.96%)
Apr 20, 2021
1.860
1.860
1.860
0
-0.07(-3.48%)
Apr 19, 2021
1.927
1.927
1.927
1.927
563
+0.01(+0.36%)
Apr 16, 2021
1.940
1.940
1.920
1.920
1,500
-0.01(-0.52%)
Apr 14, 2021
1.930
1.930
1.930
0
+0.03(+1.53%)
Apr 13, 2021
1.920
1.930
1.886
1.901
6,612
-0.04(-2.21%)
Apr 12, 2021
1.950
1.950
1.944
1.944
12,021
-0.02(-1.07%)
Apr 09, 2021
1.990
1.993
1.965
1.965
4,000
-0.02(-1.26%)
Apr 08, 2021
1.990
1.990
1.990
1.990
504
+0.02(+1.02%)
Apr 07, 2021
1.988
2.000
1.970
1.970
6,150
+0.00(+0.00%)
Apr 06, 2021
2.000
2.050
1.970
1.970
9,993
+0.00(+0.00%)
Apr 05, 2021
1.979
1.979
1.970
1.970
1,857
+0.00(+0.00%)
Apr 01, 2021
1.950
1.970
1.950
1.970
1,600
+0.04(+2.07%)
Mar 31, 2021
1.930
1.930
1.930
1.930
409
+0.00(+0.00%)
Mar 30, 2021
1.930
1.930
1.930
21
+0.00(+0.00%)
Mar 29, 2021
1.955
1.955
1.930
1.930
316
+0.00(+0.05%)
Mar 26, 2021
1.890
1.929
1.890
1.929
3,500
-0.05(-2.58%)
Mar 25, 2021
1.964
2.000
1.964
1.980
5,100
+0.10(+5.32%)
Mar 24, 2021
1.930
1.950
1.880
1.880
5,300
-0.14(-6.70%)
Mar 23, 2021
2.024
2.024
1.960
2.015
7,154
-0.03(-1.71%)
Mar 22, 2021
2.040
2.090
1.980
2.050
10,400
-0.01(-0.68%)
Mar 19, 2021
2.064
2.100
2.064
2.064
8,600
-0.02(-0.77%)
Mar 18, 2021
2.130
2.130
2.060
2.080
6,993
-0.05(-2.46%)
Mar 17, 2021
2.125
2.132
2.090
2.132
2,055
+0.05(+2.18%)
Mar 16, 2021
2.050
2.175
2.050
2.087
3,998
+0.06(+3.06%)
Mar 15, 2021
1.980
2.025
1.970
2.025
1,959
-0.01(-0.49%)
Mar 12, 2021
1.960
2.035
1.960
2.035
2,900
+0.04(+1.75%)
Mar 11, 2021
1.990
2.000
1.966
2.000
15,943
-0.01(-0.50%)
Mar 10, 2021
2.020
2.020
2.010
2.010
500
-0.01(-0.50%)
Mar 09, 2021
2.048
2.048
2.006
2.020
18,300
+0.02(+1.00%)
Mar 08, 2021
1.979
2.000
1.935
2.000
7,030
-0.02(-1.23%)
Mar 05, 2021
1.971
2.025
1.971
2.025
19,400
+0.04(+2.27%)
Mar 04, 2021
2.025
2.050
1.940
1.980
44,451
-0.01(-0.50%)
Mar 03, 2021
2.000
2.000
1.880
1.990
40,018
+0.04(+2.05%)
Mar 02, 2021
1.930
1.950
1.930
1.950
11,256
+0.07(+3.72%)
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
.