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 (%)
May 24, 2011
3.290
3.290
3.220
3.240
39,454
+0.05(+1.57%)
May 23, 2011
3.210
3.210
3.140
3.190
73,695
-0.11(-3.33%)
May 20, 2011
3.340
3.350
3.300
3.300
13,087
-0.07(-2.08%)
May 19, 2011
3.350
3.390
3.350
3.370
28,462
+0.02(+0.60%)
May 18, 2011
3.360
3.360
3.260
3.350
47,364
+0.23(+7.37%)
May 17, 2011
3.160
3.160
3.110
3.120
114,905
-0.19(-5.74%)
May 16, 2011
3.310
3.310
3.280
3.310
25,890
-0.01(-0.30%)
May 13, 2011
3.360
3.360
3.320
3.320
27,600
-0.02(-0.60%)
May 12, 2011
3.340
3.340
3.280
3.340
78,525
-0.02(-0.60%)
May 11, 2011
3.410
3.420
3.360
3.360
22,700
-0.02(-0.59%)
May 10, 2011
3.370
3.380
3.350
3.380
7,390
+0.01(+0.30%)
May 09, 2011
3.370
3.370
3.320
3.370
4,882
-0.01(-0.30%)
May 06, 2011
3.400
3.400
3.360
3.380
58,239
+0.06(+1.81%)
May 05, 2011
3.350
3.350
3.300
3.320
47,879
-0.08(-2.35%)
May 04, 2011
3.370
3.410
3.370
3.400
50,810
-0.15(-4.23%)
May 03, 2011
3.530
3.560
3.530
3.550
36,242
-0.05(-1.39%)
May 02, 2011
3.620
3.620
3.560
3.600
18,798
+0.04(+1.12%)
Apr 29, 2011
3.530
3.600
3.530
3.560
7,835
+0.04(+1.14%)
Apr 28, 2011
3.510
3.520
3.500
3.520
64,309
-0.03(-0.85%)
Apr 27, 2011
3.560
3.590
3.510
3.550
80,077
-0.05(-1.39%)
Apr 26, 2011
3.590
3.600
3.570
3.600
15,429
+0.07(+1.98%)
Apr 25, 2011
3.540
3.540
3.510
3.530
29,710
-0.01(-0.28%)
Apr 21, 2011
3.540
3.540
3.490
3.540
118,907
-0.06(-1.67%)
Apr 20, 2011
3.560
3.650
3.560
3.600
159,925
+0.07(+1.98%)
Apr 19, 2011
3.500
3.530
3.500
3.530
99,088
+0.02(+0.57%)
Apr 18, 2011
3.520
3.520
3.470
3.510
73,179
+0.07(+2.03%)
Apr 15, 2011
3.360
3.480
3.360
3.440
138,406
+0.16(+4.88%)
Apr 14, 2011
3.280
3.280
3.280
3.280
28,160
+0.00(+0.00%)
Apr 13, 2011
3.270
3.280
3.260
3.280
48,248
+0.13(+4.13%)
Apr 12, 2011
3.150
3.150
3.130
3.150
33,743
+0.01(+0.32%)
Apr 11, 2011
3.170
3.170
3.140
3.140
21,120
-0.09(-2.79%)
Apr 08, 2011
3.240
3.240
3.220
3.230
31,574
-0.01(-0.31%)
Apr 07, 2011
3.240
3.240
3.210
3.240
49,830
-0.04(-1.22%)
Apr 06, 2011
3.230
3.300
3.230
3.280
98,728
+0.21(+6.84%)
Apr 05, 2011
3.070
3.070
3.060
3.070
33,294
+0.04(+1.32%)
Apr 04, 2011
3.020
3.070
3.020
3.030
60,538
+0.24(+8.60%)
Apr 01, 2011
2.790
2.790
2.760
2.790
20,590
+0.00(+0.00%)
Mar 31, 2011
2.760
2.790
2.760
2.790
14,290
+0.00(+0.00%)
Mar 30, 2011
2.740
2.800
2.740
2.790
9,800
+0.07(+2.57%)
Mar 29, 2011
2.760
2.760
2.720
2.720
23,500
-0.06(-2.16%)
Mar 28, 2011
2.790
2.800
2.780
2.780
27,799
+0.03(+1.09%)
Mar 25, 2011
2.730
2.770
2.730
2.750
71,000
+0.03(+1.10%)
Mar 24, 2011
2.690
2.720
2.690
2.720
19,625
-0.07(-2.51%)
Mar 23, 2011
2.780
2.790
2.760
2.790
5,500
+0.03(+1.09%)
Mar 22, 2011
2.800
2.800
2.750
2.760
97,560
-0.03(-1.08%)
Mar 21, 2011
2.790
2.800
2.790
2.790
38,608
+0.13(+4.89%)
Mar 18, 2011
2.660
2.710
2.660
2.660
9,950
+0.06(+2.31%)
Mar 17, 2011
2.580
2.600
2.580
2.600
55,000
+0.05(+1.96%)
Mar 16, 2011
2.620
2.660
2.550
2.550
26,353
-0.04(-1.54%)
Mar 15, 2011
2.560
2.630
2.530
2.590
123,715
-0.03(-1.15%)
Mar 14, 2011
2.640
2.650
2.620
2.620
208,000
-0.08(-2.96%)
Mar 11, 2011
2.670
2.710
2.670
2.700
29,587
-0.02(-0.74%)
Mar 10, 2011
2.730
2.730
2.710
2.720
33,778
+0.00(+0.00%)
Mar 09, 2011
2.700
2.740
2.700
2.720
40,900
+0.05(+1.87%)
Mar 08, 2011
2.640
2.680
2.640
2.670
19,074
+0.08(+3.09%)
Mar 07, 2011
2.640
2.640
2.580
2.590
21,425
-0.08(-3.00%)
Mar 04, 2011
2.690
2.720
2.670
2.670
13,625
-0.02(-0.74%)
Mar 03, 2011
2.700
2.700
2.690
2.690
23,890
-0.06(-2.18%)
Mar 02, 2011
2.770
2.770
2.740
2.750
38,658
+0.02(+0.73%)
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
.