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
)
0.8789
UNCHANGED
Streaming Delayed Price
Updated: 9:50 AM EDT, Jun 10, 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 (%)
Jan 31, 2014
4.280
4.300
4.200
4.288
0
+0.01(+0.19%)
Jan 30, 2014
4.300
4.300
4.250
4.280
36,188
+0.12(+2.88%)
Jan 29, 2014
4.260
4.260
4.140
4.160
30,858
-0.15(-3.48%)
Jan 28, 2014
4.240
4.320
4.240
4.310
127,426
+0.02(+0.47%)
Jan 27, 2014
4.300
4.300
4.250
4.290
29,217
+0.00(+0.00%)
Jan 24, 2014
4.300
4.340
4.260
4.290
0
-0.03(-0.69%)
Jan 23, 2014
4.430
4.430
4.300
4.320
101,416
-0.17(-3.79%)
Jan 22, 2014
4.450
4.550
4.450
4.490
121,211
-0.10(-2.22%)
Jan 21, 2014
4.620
4.630
4.560
4.592
66,687
-0.08(-1.63%)
Jan 17, 2014
4.668
4.668
4.668
0
+0.07(+1.48%)
Jan 16, 2014
4.630
4.630
4.560
4.600
77,702
-0.12(-2.54%)
Jan 15, 2014
4.714
4.730
4.660
4.720
29,465
+0.04(+0.85%)
Jan 14, 2014
4.690
4.698
4.600
4.680
61,220
-0.05(-1.06%)
Jan 13, 2014
4.770
4.790
4.730
4.730
118,736
-0.00(-0.04%)
Jan 10, 2014
4.640
4.732
4.640
4.732
68,042
+0.00(+0.04%)
Jan 09, 2014
4.710
4.790
4.710
4.730
97,907
-0.04(-0.84%)
Jan 08, 2014
4.810
4.810
4.750
4.770
177,951
-0.06(-1.24%)
Jan 07, 2014
4.750
4.848
4.750
4.830
144,572
+0.19(+4.09%)
Jan 06, 2014
4.680
4.680
4.620
4.640
112,987
+0.08(+1.75%)
Jan 03, 2014
4.530
4.590
4.530
4.560
0
+0.03(+0.66%)
Jan 02, 2014
4.550
4.550
4.490
4.530
46,387
-0.06(-1.31%)
Dec 31, 2013
4.590
4.590
4.590
0
+0.06(+1.32%)
Dec 30, 2013
4.519
4.540
4.500
4.530
47,826
-0.01(-0.22%)
Dec 27, 2013
4.537
4.540
4.520
4.540
48,437
+0.00(+0.00%)
Dec 26, 2013
4.580
4.580
4.500
4.540
95,242
-0.01(-0.18%)
Dec 24, 2013
4.550
4.550
4.530
4.548
61,175
+0.05(+1.07%)
Dec 23, 2013
4.500
4.510
4.490
4.500
65,975
+0.09(+1.95%)
Dec 20, 2013
4.400
4.440
4.390
4.414
0
-0.12(-2.56%)
Dec 19, 2013
4.530
4.530
4.500
4.530
211,729
-0.09(-1.91%)
Dec 18, 2013
4.590
4.620
4.560
4.618
226,741
-0.11(-2.33%)
Dec 17, 2013
4.700
4.730
4.620
4.728
359,289
+0.16(+3.46%)
Dec 16, 2013
4.510
4.570
4.510
4.570
51,136
+0.15(+3.39%)
Dec 13, 2013
4.433
4.450
4.380
4.420
0
-0.06(-1.30%)
Dec 12, 2013
4.410
4.478
4.400
4.478
78,079
+0.26(+6.11%)
Dec 11, 2013
4.230
4.230
4.172
4.220
16,736
+0.01(+0.19%)
Dec 10, 2013
4.230
4.230
4.200
4.212
32,516
-0.11(-2.50%)
Dec 09, 2013
4.260
4.320
4.260
4.320
41,392
+0.13(+3.10%)
Dec 06, 2013
4.171
4.190
4.150
4.190
33,398
+0.19(+4.75%)
Dec 05, 2013
4.006
4.010
3.992
4.000
6,751
+0.05(+1.27%)
Dec 04, 2013
3.927
4.000
3.927
3.950
8,920
-0.05(-1.25%)
Dec 03, 2013
4.027
4.060
3.980
4.000
30,561
+0.06(+1.52%)
Dec 02, 2013
3.935
3.964
3.900
3.940
11,978
+0.09(+2.34%)
Nov 29, 2013
3.810
3.870
3.810
3.850
3,397
+0.01(+0.21%)
Nov 27, 2013
3.810
3.860
3.810
3.842
33,444
+0.02(+0.52%)
Nov 26, 2013
3.820
3.848
3.800
3.822
49,496
+0.01(+0.31%)
Nov 25, 2013
3.750
3.820
3.750
3.810
10,421
+0.02(+0.53%)
Nov 22, 2013
3.800
3.800
3.750
3.790
26,253
+0.00(+0.00%)
Nov 21, 2013
3.720
3.800
3.720
3.790
11,300
+0.03(+0.80%)
Nov 20, 2013
3.760
3.760
3.740
3.760
18,136
-0.04(-1.05%)
Nov 19, 2013
3.870
3.870
3.800
3.800
3,092
-0.09(-2.31%)
Nov 18, 2013
3.860
3.890
3.850
3.890
28,267
+0.10(+2.64%)
Nov 15, 2013
3.750
3.800
3.750
3.790
16,853
+0.04(+1.07%)
Nov 14, 2013
3.740
3.780
3.740
3.750
25,700
+0.00(+0.00%)
Nov 12, 2013
3.790
3.790
3.740
3.750
21,964
-0.05(-1.32%)
Nov 11, 2013
3.760
3.820
3.760
3.800
12,200
+0.06(+1.66%)
Nov 08, 2013
3.710
3.760
3.710
3.738
31,527
-0.06(-1.48%)
Nov 07, 2013
3.770
3.820
3.770
3.794
15,748
-0.05(-1.19%)
Nov 06, 2013
3.820
3.850
3.820
3.840
9,218
-0.02(-0.53%)
Nov 05, 2013
3.850
3.860
3.800
3.860
75,591
+0.02(+0.52%)
Nov 04, 2013
3.850
3.850
3.800
3.840
11,933
+0.03(+0.89%)
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
.