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 31, 2013
3.010
3.020
2.960
2.960
62,130
-0.14(-4.52%)
May 30, 2013
3.040
3.100
3.040
3.100
43,205
+0.10(+3.33%)
May 29, 2013
3.060
3.060
2.980
3.000
16,440
-0.04(-1.32%)
May 28, 2013
3.046
3.050
3.002
3.040
5,420
+0.02(+0.66%)
May 24, 2013
3.020
3.020
3.020
3.020
500
+0.06(+2.03%)
May 23, 2013
2.970
2.970
2.940
2.960
96,850
-0.09(-2.95%)
May 22, 2013
3.130
3.130
3.030
3.050
63,170
-0.18(-5.57%)
May 21, 2013
3.300
3.300
3.220
3.230
128,265
-0.07(-2.00%)
May 20, 2013
3.250
3.300
3.250
3.296
4,000
+0.06(+1.73%)
May 17, 2013
3.230
3.240
3.230
3.240
3,810
+0.03(+0.81%)
May 16, 2013
3.230
3.230
3.214
3.214
2,500
-0.04(-1.11%)
May 15, 2013
3.220
3.250
3.210
3.250
28,578
+0.01(+0.31%)
May 13, 2013
3.260
3.260
3.230
3.240
32,385
-0.04(-1.28%)
May 10, 2013
3.210
3.330
3.200
3.282
31,771
+0.11(+3.53%)
May 09, 2013
3.150
3.200
3.150
3.170
14,220
+0.02(+0.63%)
May 08, 2013
3.130
3.174
3.130
3.150
8,334
+0.02(+0.51%)
May 07, 2013
3.110
3.190
3.110
3.134
20,049
+0.03(+0.97%)
May 06, 2013
3.085
3.130
3.050
3.104
43,335
-0.01(-0.19%)
May 03, 2013
3.040
3.110
2.990
3.110
25,960
+0.12(+4.01%)
May 02, 2013
3.050
3.070
2.990
2.990
4,330
-0.03(-0.99%)
May 01, 2013
3.060
3.060
2.980
3.020
3,990
-0.02(-0.66%)
Apr 30, 2013
3.014
3.050
3.010
3.040
19,000
+0.04(+1.33%)
Apr 29, 2013
3.000
3.006
3.000
3.000
10,700
+0.01(+0.33%)
Apr 26, 2013
3.060
3.000
2.990
2.990
96,095
-0.01(-0.33%)
Apr 25, 2013
2.960
3.040
2.960
3.000
57,219
+0.15(+5.26%)
Apr 24, 2013
2.780
2.850
2.780
2.850
85,100
+0.06(+2.00%)
Apr 23, 2013
2.750
2.800
2.750
2.794
22,030
-0.01(-0.21%)
Apr 22, 2013
2.830
2.840
2.750
2.800
33,144
+0.09(+3.32%)
Apr 19, 2013
2.690
2.710
2.690
2.710
8,620
+0.00(+0.00%)
Apr 18, 2013
2.710
2.766
2.710
2.710
36,000
-0.02(-0.66%)
Apr 17, 2013
2.780
2.780
2.720
2.728
5,100
-0.01(-0.44%)
Apr 16, 2013
2.740
2.740
2.740
2.740
300
+0.02(+0.74%)
Apr 15, 2013
2.830
2.830
2.720
2.720
151,600
-0.00(-0.07%)
Apr 12, 2013
2.722
2.750
2.700
2.722
4,600
-0.01(-0.29%)
Apr 11, 2013
2.730
2.730
2.700
2.730
13,400
+0.06(+2.25%)
Apr 10, 2013
2.670
2.730
2.670
2.670
10,500
-0.04(-1.62%)
Apr 09, 2013
2.650
2.714
2.650
2.714
10,000
+0.06(+2.42%)
Apr 08, 2013
2.610
2.650
2.600
2.650
26,388
+0.07(+2.71%)
Apr 05, 2013
2.630
2.699
2.570
2.580
154,259
-0.10(-3.70%)
Apr 04, 2013
2.640
2.720
2.640
2.679
64,175
-0.01(-0.41%)
Apr 03, 2013
2.700
2.700
2.676
2.690
5,200
-0.01(-0.37%)
Apr 02, 2013
2.681
2.710
2.681
2.700
35,540
+0.03(+0.97%)
Apr 01, 2013
2.695
2.700
2.650
2.674
33,045
-0.01(-0.52%)
Mar 28, 2013
2.680
2.690
2.670
2.688
55,800
+0.02(+0.67%)
Mar 27, 2013
2.690
2.690
2.650
2.670
139,311
+0.01(+0.38%)
Mar 26, 2013
2.650
2.660
2.640
2.660
68,972
+0.01(+0.45%)
Mar 25, 2013
2.660
2.670
2.630
2.648
108,350
-0.00(-0.08%)
Mar 21, 2013
2.650
2.650
2.650
0
-0.05(-1.85%)
Mar 20, 2013
2.690
2.708
2.690
2.700
9,270
+0.01(+0.22%)
Mar 19, 2013
2.674
2.694
2.674
2.694
2,400
+0.07(+2.82%)
Mar 15, 2013
2.620
2.620
2.620
0
-0.02(-0.76%)
Mar 14, 2013
2.640
2.640
2.640
2.640
1,950
-0.06(-2.22%)
Mar 13, 2013
2.700
2.700
2.700
2.700
500
+0.03(+1.12%)
Mar 12, 2013
2.750
2.750
2.670
2.670
13,950
-0.00(-0.07%)
Mar 11, 2013
2.700
2.704
2.672
2.672
3,920
-0.03(-1.04%)
Mar 08, 2013
2.670
2.700
2.670
2.700
124,790
+0.05(+1.89%)
Mar 07, 2013
2.650
2.650
2.650
2.650
103
+0.00(+0.00%)
Mar 05, 2013
2.650
2.650
2.650
0
+0.04(+1.53%)
Mar 04, 2013
2.630
2.630
2.610
2.610
11,500
-0.07(-2.61%)
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
.