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
)
0.9400
UNCHANGED
Streaming Delayed Price
Updated: 10:30 AM EDT, May 30, 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 31, 2012
2.490
2.490
2.410
2.430
22,600
-0.12(-4.71%)
May 30, 2012
2.600
2.600
2.550
2.550
252,400
+0.02(+0.79%)
May 29, 2012
2.540
2.540
2.530
2.530
17,417
+0.18(+7.66%)
May 25, 2012
2.390
2.390
2.350
2.350
4,810
-0.05(-2.08%)
May 24, 2012
2.420
2.420
2.400
2.400
4,375
+0.06(+2.65%)
May 23, 2012
2.348
2.350
2.338
2.338
4,450
-0.03(-1.35%)
May 22, 2012
2.440
2.440
2.360
2.370
171,084
-0.10(-4.05%)
May 21, 2012
2.520
2.520
2.470
2.470
9,247
+0.01(+0.41%)
May 18, 2012
2.460
2.510
2.460
2.460
1,915
+0.01(+0.41%)
May 17, 2012
2.440
2.450
2.440
2.450
2,500
-0.01(-0.41%)
May 16, 2012
2.480
2.520
2.450
2.460
38,900
-0.06(-2.38%)
May 15, 2012
2.580
2.580
2.520
2.520
14,590
-0.16(-5.97%)
May 14, 2012
2.690
2.700
2.660
2.680
20,910
-0.02(-0.74%)
May 11, 2012
2.760
2.760
2.690
2.700
19,745
-0.17(-5.92%)
May 10, 2012
2.880
2.880
2.830
2.870
4,120
+0.00(+0.00%)
May 09, 2012
2.900
2.900
2.850
2.870
18,267
-0.09(-2.97%)
May 08, 2012
2.980
2.980
2.910
2.958
8,600
-0.03(-1.07%)
May 07, 2012
2.990
2.990
2.980
2.990
21,820
-0.09(-2.92%)
May 04, 2012
3.100
3.100
3.070
3.080
13,927
-0.02(-0.65%)
May 03, 2012
3.200
3.200
3.100
3.100
24,615
-0.23(-6.96%)
May 02, 2012
3.246
3.380
3.246
3.332
33,013
+0.10(+3.16%)
May 01, 2012
3.170
3.230
3.170
3.230
12,770
+0.07(+2.22%)
Apr 30, 2012
3.160
3.190
3.160
3.160
31,935
+0.06(+1.94%)
Apr 27, 2012
3.100
3.100
3.090
3.100
6,100
+0.00(+0.00%)
Apr 26, 2012
3.070
3.100
3.040
3.100
46,306
+0.07(+2.31%)
Apr 25, 2012
3.020
3.040
3.010
3.030
34,900
+0.07(+2.36%)
Apr 24, 2012
2.970
2.982
2.960
2.960
10,000
-0.02(-0.67%)
Apr 23, 2012
2.960
3.000
2.960
2.980
11,742
-0.07(-2.30%)
Apr 20, 2012
3.050
3.070
3.050
3.050
13,770
+0.03(+0.99%)
Apr 19, 2012
3.030
3.032
3.010
3.020
11,933
-0.03(-0.98%)
Apr 18, 2012
2.960
3.050
2.950
3.050
83,731
+0.18(+6.27%)
Apr 17, 2012
2.890
2.890
2.820
2.870
30,100
+0.02(+0.70%)
Apr 16, 2012
2.850
2.850
2.850
2.850
1,500
+0.05(+1.79%)
Apr 13, 2012
2.870
2.870
2.800
2.800
12,110
-0.10(-3.45%)
Apr 12, 2012
2.840
2.900
2.820
2.900
7,500
+0.10(+3.57%)
Apr 11, 2012
2.830
2.830
2.800
2.800
21,693
+0.02(+0.72%)
Apr 10, 2012
2.800
2.800
2.750
2.780
7,200
-0.07(-2.46%)
Apr 09, 2012
2.790
2.850
2.790
2.850
1,800
-0.02(-0.70%)
Apr 05, 2012
2.870
2.870
2.870
2.870
1,208
+0.02(+0.63%)
Apr 04, 2012
2.900
2.900
2.850
2.852
21,000
-0.04(-1.31%)
Apr 03, 2012
2.860
2.930
2.860
2.890
9,291
-0.05(-1.70%)
Apr 02, 2012
2.950
2.950
2.920
2.940
12,900
+0.05(+1.73%)
Mar 30, 2012
2.920
2.930
2.880
2.890
4,260
-0.02(-0.69%)
Mar 29, 2012
2.940
2.950
2.910
2.910
22,200
-0.05(-1.69%)
Mar 28, 2012
3.000
3.000
2.950
2.960
29,935
-0.04(-1.33%)
Mar 27, 2012
3.020
3.020
2.990
3.000
38,357
-0.04(-1.32%)
Mar 26, 2012
2.964
3.040
2.964
3.040
69,470
+0.14(+4.83%)
Mar 23, 2012
2.900
2.920
2.900
2.900
2,250
+0.01(+0.35%)
Mar 22, 2012
2.890
2.960
2.890
2.890
29,590
+0.02(+0.70%)
Mar 21, 2012
2.910
2.910
2.870
2.870
28,800
-0.01(-0.35%)
Mar 20, 2012
2.860
2.900
2.860
2.880
16,600
-0.12(-4.00%)
Mar 19, 2012
2.950
3.000
2.950
3.000
3,200
+0.05(+1.69%)
Mar 16, 2012
2.990
2.990
2.950
2.950
6,600
+0.10(+3.36%)
Mar 15, 2012
2.830
2.870
2.830
2.854
117,608
-0.08(-2.59%)
Mar 14, 2012
3.010
3.010
2.910
2.930
186,709
-0.07(-2.33%)
Mar 13, 2012
2.970
3.000
2.860
3.000
55,123
+0.24(+8.77%)
Mar 12, 2012
2.800
2.800
2.758
2.758
13,000
-0.05(-1.85%)
Mar 09, 2012
2.760
2.810
2.760
2.810
1,100
-0.02(-0.71%)
Mar 08, 2012
2.900
2.900
2.810
2.830
12,900
+0.02(+0.71%)
Mar 07, 2012
2.760
2.830
2.760
2.810
17,658
+0.13(+4.85%)
Mar 06, 2012
2.680
2.740
2.680
2.680
19,268
-0.12(-4.29%)
Mar 05, 2012
2.830
2.830
2.780
2.800
89,190
-0.02(-0.71%)
Mar 02, 2012
2.690
2.890
2.690
2.820
133,121
+0.18(+6.66%)
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
.