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 (%)
Dec 31, 2015
1.150
1.150
1.150
0
-0.01(-0.86%)
Dec 30, 2015
1.140
1.170
1.140
1.160
72,935
-0.02(-1.69%)
Dec 29, 2015
1.180
1.180
1.170
1.180
14,050
+0.02(+1.72%)
Dec 28, 2015
1.190
1.190
1.150
1.160
7,081
-0.04(-3.33%)
Dec 24, 2015
1.200
1.200
1.200
0
+0.01(+0.84%)
Dec 23, 2015
1.170
1.190
1.170
1.190
30,400
+0.05(+4.39%)
Dec 22, 2015
1.130
1.170
1.130
1.140
19,425
-0.02(-1.72%)
Dec 21, 2015
1.158
1.160
1.140
1.160
7,724
+0.00(+0.00%)
Dec 18, 2015
1.185
1.190
1.160
1.160
69,218
-0.04(-3.09%)
Dec 17, 2015
1.200
1.200
1.175
1.197
77,973
+0.01(+0.59%)
Dec 16, 2015
1.190
1.190
1.190
1.190
4,100
+0.01(+0.85%)
Dec 15, 2015
1.130
1.180
1.130
1.180
28,132
+0.03(+2.61%)
Dec 14, 2015
1.185
1.185
1.140
1.150
18,300
-0.02(-1.71%)
Dec 11, 2015
1.200
1.200
1.170
1.170
2,390
-0.02(-1.68%)
Dec 10, 2015
1.230
1.230
1.180
1.190
25,804
-0.08(-6.30%)
Dec 09, 2015
1.240
1.280
1.240
1.270
25,657
+0.10(+8.55%)
Dec 08, 2015
1.180
1.180
1.160
1.170
16,200
-0.04(-3.31%)
Dec 07, 2015
1.200
1.210
1.200
1.210
19,500
-0.01(-0.82%)
Dec 04, 2015
1.220
1.223
1.220
1.220
5,013
-0.01(-0.81%)
Dec 03, 2015
1.250
1.250
1.230
1.230
47,127
-0.06(-4.65%)
Dec 02, 2015
1.280
1.300
1.270
1.290
46,543
+0.01(+0.78%)
Dec 01, 2015
1.276
1.290
1.276
1.280
25,103
+0.03(+2.40%)
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%)
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
.