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 (%)
Nov 30, 2015
1.210
1.250
1.210
1.250
67,300
+0.00(+0.00%)
Nov 27, 2015
1.260
1.260
1.250
1.250
4,000
-0.04(-3.10%)
Nov 24, 2015
1.290
1.290
1.290
0
-0.04(-3.01%)
Nov 23, 2015
1.330
1.300
1.330
27,567
+0.00(+0.00%)
Nov 20, 2015
1.356
1.356
1.330
1.330
8,201
-0.01(-0.75%)
Nov 19, 2015
1.360
1.370
1.340
1.340
4,775
-0.02(-1.18%)
Nov 18, 2015
1.351
1.356
1.340
1.356
10,440
-0.00(-0.29%)
Nov 16, 2015
1.360
1.360
1.360
0
+0.00(+0.00%)
Nov 13, 2015
1.360
1.360
1.350
1.360
7,393
-0.04(-2.86%)
Nov 12, 2015
1.400
1.420
1.400
1.400
7,604
+0.05(+3.70%)
Nov 11, 2015
1.395
1.400
1.350
1.350
4,534
-0.04(-2.88%)
Nov 10, 2015
1.380
1.390
1.380
1.390
26,400
-0.02(-1.42%)
Nov 09, 2015
1.423
1.430
1.410
1.410
86,467
-0.06(-4.08%)
Nov 06, 2015
1.480
1.480
1.470
1.470
8,150
+0.00(+0.14%)
Nov 05, 2015
1.465
1.470
1.465
1.468
3,410
+0.02(+1.24%)
Nov 04, 2015
1.490
1.490
1.450
1.450
4,100
-0.02(-1.36%)
Nov 03, 2015
1.465
1.480
1.450
1.470
12,234
+0.00(+0.00%)
Nov 02, 2015
1.430
1.470
1.430
1.470
15,200
+0.10(+7.30%)
Oct 30, 2015
1.393
1.393
1.370
1.370
1,000
-0.04(-2.84%)
Oct 29, 2015
1.390
1.410
1.390
1.410
10,100
+0.05(+3.45%)
Oct 28, 2015
1.350
1.390
1.350
1.363
21,344
-0.05(-3.33%)
Oct 27, 2015
1.440
1.440
1.410
1.410
2,250
-0.04(-2.76%)
Oct 26, 2015
1.440
1.450
1.440
1.450
1,655
+0.01(+0.69%)
Oct 23, 2015
1.440
1.440
1.420
1.440
14,102
+0.02(+1.41%)
Oct 22, 2015
1.350
1.420
1.350
1.420
7,343
+0.05(+3.65%)
Oct 21, 2015
1.400
1.400
1.360
1.370
15,870
-0.03(-2.14%)
Oct 20, 2015
1.430
1.430
1.400
1.400
2,000
+0.00(+0.00%)
Oct 19, 2015
1.420
1.420
1.400
1.400
11,500
-0.08(-5.41%)
Oct 16, 2015
1.470
1.500
1.450
1.480
42,100
-0.05(-3.27%)
Oct 15, 2015
1.542
1.550
1.490
1.530
32,664
+0.10(+6.99%)
Oct 14, 2015
1.430
1.430
1.430
1.430
100
-0.02(-1.38%)
Oct 13, 2015
1.430
1.462
1.430
1.450
20,102
+0.02(+1.40%)
Oct 12, 2015
1.420
1.430
1.420
1.430
25,456
-0.04(-2.52%)
Oct 09, 2015
1.460
1.480
1.450
1.467
16,533
+0.03(+1.77%)
Oct 08, 2015
1.460
1.460
1.420
1.442
31,027
+0.03(+2.23%)
Oct 07, 2015
1.420
1.440
1.395
1.410
46,672
+0.05(+3.83%)
Oct 06, 2015
1.340
1.362
1.340
1.358
37,544
+0.05(+3.66%)
Oct 05, 2015
1.270
1.320
1.270
1.310
30,214
+0.05(+4.30%)
Oct 02, 2015
1.210
1.280
1.200
1.256
39,461
+0.12(+10.56%)
Oct 01, 2015
1.135
1.140
1.120
1.136
72,573
+0.02(+1.43%)
Sep 30, 2015
1.150
1.150
1.120
1.120
7,685
+0.01(+0.90%)
Sep 29, 2015
1.140
1.140
1.110
1.110
29,005
-0.05(-4.31%)
Sep 28, 2015
1.220
1.220
1.160
1.160
74,387
-0.06(-4.92%)
Sep 25, 2015
1.240
1.240
1.220
1.220
13,750
-0.02(-1.61%)
Sep 24, 2015
1.260
1.260
1.230
1.240
36,818
-0.01(-0.48%)
Sep 23, 2015
1.280
1.280
1.246
1.246
12,951
-0.06(-4.89%)
Sep 22, 2015
1.320
1.320
1.300
1.310
45,217
-0.08(-5.76%)
Sep 21, 2015
1.380
1.390
1.380
1.390
9,744
-0.04(-2.80%)
Sep 18, 2015
1.443
1.460
1.420
1.430
24,696
+0.01(+0.70%)
Sep 17, 2015
1.398
1.420
1.380
1.420
2,907
+0.00(+0.00%)
Sep 16, 2015
1.400
1.420
1.400
1.420
13,090
+0.05(+3.65%)
Sep 15, 2015
1.350
1.370
1.350
1.370
13,199
+0.02(+1.41%)
Sep 14, 2015
1.360
1.360
1.351
1.351
27,270
-0.04(-2.81%)
Sep 11, 2015
1.420
1.420
1.390
1.390
45,406
-0.06(-4.14%)
Sep 10, 2015
1.450
1.450
1.440
1.450
10,300
-0.05(-3.33%)
Sep 09, 2015
1.490
1.540
1.490
1.500
6,291
-0.03(-1.96%)
Sep 08, 2015
1.530
1.530
1.528
1.530
22,000
+0.09(+6.25%)
Sep 04, 2015
1.440
1.440
1.440
0
-0.03(-2.04%)
Sep 03, 2015
1.477
1.477
1.450
1.470
14,800
+0.00(+0.00%)
Sep 02, 2015
1.480
1.480
1.463
1.470
16,325
-0.04(-2.91%)
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
.