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, 2017
1.810
1.816
1.800
1.800
7,500
-0.01(-0.55%)
Jan 30, 2017
1.830
1.850
1.810
1.810
9,195
-0.06(-3.21%)
Jan 27, 2017
1.810
1.870
1.810
1.870
34,681
+0.11(+6.25%)
Jan 26, 2017
1.788
1.788
1.750
1.760
5,281
-0.02(-0.90%)
Jan 25, 2017
1.740
1.780
1.740
1.776
19,618
+0.06(+3.26%)
Jan 24, 2017
1.670
1.720
1.670
1.720
5,461
+0.00(+0.00%)
Jan 23, 2017
1.710
1.720
1.710
1.720
11,138
+0.07(+4.24%)
Jan 20, 2017
1.650
1.670
1.650
1.650
7,282
+0.03(+1.85%)
Jan 19, 2017
1.620
1.620
1.620
1.620
2,517
-0.09(-5.26%)
Jan 18, 2017
1.678
1.710
1.678
1.710
9,214
+0.09(+5.56%)
Jan 17, 2017
1.620
1.620
1.620
1.620
4,436
+0.00(+0.00%)
Jan 13, 2017
1.620
1.620
1.620
0
-0.03(-1.82%)
Jan 12, 2017
1.650
1.650
1.605
1.650
18,240
-0.02(-1.33%)
Jan 11, 2017
1.700
1.700
1.670
1.672
31,423
+0.02(+1.35%)
Jan 09, 2017
1.650
1.650
1.650
2,478
-0.01(-0.60%)
Jan 06, 2017
1.660
1.660
1.659
1.660
7,781
+0.02(+1.22%)
Jan 05, 2017
1.620
1.640
1.620
1.640
11,212
+0.08(+5.13%)
Jan 04, 2017
1.590
1.590
1.560
1.560
21,793
-0.03(-1.89%)
Jan 03, 2017
1.596
1.600
1.590
1.590
3,206
+0.02(+1.18%)
Dec 30, 2016
1.571
1.571
1.571
0
+0.02(+1.39%)
Dec 29, 2016
1.550
1.560
1.540
1.550
30,299
+0.01(+0.65%)
Dec 28, 2016
1.540
1.540
1.540
1.540
3,271
+0.00(+0.00%)
Dec 27, 2016
1.540
1.550
1.540
1.540
26,087
-0.01(-0.52%)
Dec 23, 2016
1.548
1.548
1.548
0
-0.00(-0.13%)
Dec 22, 2016
1.550
1.550
1.550
1.550
3,006
+0.00(+0.00%)
Dec 21, 2016
1.550
1.553
1.550
1.550
22,599
+0.03(+1.97%)
Dec 20, 2016
1.525
1.536
1.520
1.520
9,274
-0.04(-2.56%)
Dec 19, 2016
1.566
1.566
1.560
1.560
5,320
+0.00(+0.00%)
Dec 16, 2016
1.590
1.590
1.560
1.560
55,115
-0.03(-1.89%)
Dec 15, 2016
1.570
1.590
1.570
1.590
10,414
-0.03(-1.85%)
Dec 14, 2016
1.621
1.621
1.620
1.620
3,266
+0.01(+0.62%)
Dec 13, 2016
1.610
1.610
1.610
1.610
4,624
-0.02(-1.23%)
Dec 12, 2016
1.670
1.670
1.630
1.630
8,630
-0.06(-3.55%)
Dec 09, 2016
1.713
1.713
1.670
1.690
29,979
+0.08(+4.96%)
Dec 08, 2016
1.789
1.789
1.610
1.610
53,499
-0.17(-9.54%)
Dec 07, 2016
1.760
1.780
1.760
1.780
21,092
-0.02(-1.36%)
Dec 06, 2016
1.790
1.805
1.790
1.805
24,150
+0.08(+4.92%)
Dec 05, 2016
1.730
1.750
1.720
1.720
19,240
+0.04(+2.38%)
Dec 02, 2016
1.720
1.720
1.680
1.680
7,998
-0.09(-5.08%)
Dec 01, 2016
1.790
1.790
1.730
1.770
27,656
-0.07(-3.80%)
Nov 30, 2016
1.869
1.869
1.825
1.840
29,065
+0.06(+3.37%)
Nov 29, 2016
1.800
1.800
1.780
1.780
11,690
-0.02(-1.11%)
Nov 28, 2016
1.830
1.830
1.780
1.800
21,666
+0.03(+1.69%)
Nov 25, 2016
1.810
1.820
1.750
1.770
16,317
+0.09(+5.36%)
Nov 23, 2016
1.680
1.680
1.680
0
+0.02(+1.39%)
Nov 22, 2016
1.660
1.660
1.650
1.657
2,559
-0.00(-0.19%)
Nov 21, 2016
1.660
1.680
1.660
1.660
7,975
+0.01(+0.61%)
Nov 18, 2016
1.647
1.660
1.645
1.650
19,499
+0.07(+4.43%)
Nov 17, 2016
1.580
1.580
1.580
1.580
14,316
+0.05(+3.27%)
Nov 16, 2016
1.520
1.530
1.510
1.530
22,231
+0.03(+1.73%)
Nov 15, 2016
1.500
1.504
1.500
1.504
7,650
+0.04(+3.01%)
Nov 14, 2016
1.460
1.464
1.460
1.460
17,479
+0.06(+4.29%)
Nov 11, 2016
1.410
1.417
1.400
1.400
11,974
-0.04(-2.78%)
Nov 10, 2016
1.463
1.480
1.440
1.440
19,742
-0.03(-2.04%)
Nov 09, 2016
1.440
1.470
1.440
1.470
39,999
+0.03(+2.08%)
Nov 08, 2016
1.442
1.455
1.440
1.440
27,827
-0.00(-0.21%)
Nov 07, 2016
1.474
1.480
1.440
1.443
21,511
+0.01(+0.91%)
Nov 04, 2016
1.400
1.430
1.400
1.430
9,268
-0.02(-1.38%)
Nov 03, 2016
1.470
1.470
1.450
1.450
90,910
-0.10(-6.45%)
Nov 02, 2016
1.530
1.550
1.530
1.550
4,480
+0.00(+0.00%)
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
.