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, 2016
1.590
1.590
1.540
1.570
6,029
+0.07(+4.67%)
May 27, 2016
1.500
1.500
1.500
0
-0.01(-0.71%)
May 26, 2016
1.500
1.511
1.500
1.511
5,237
-0.00(-0.15%)
May 25, 2016
1.513
1.520
1.490
1.513
5,222
+0.04(+2.93%)
May 24, 2016
1.430
1.470
1.430
1.470
22,231
+0.05(+3.52%)
May 23, 2016
1.411
1.420
1.389
1.420
4,863
+0.01(+1.07%)
May 20, 2016
1.411
1.420
1.400
1.405
11,138
+0.02(+1.58%)
May 19, 2016
1.360
1.390
1.360
1.383
6,223
-0.02(-1.26%)
May 18, 2016
1.420
1.420
1.370
1.401
4,230
-0.05(-3.45%)
May 17, 2016
1.451
1.451
1.429
1.451
2,116
+0.04(+2.56%)
May 16, 2016
1.423
1.430
1.415
1.415
10,301
-0.01(-0.60%)
May 13, 2016
1.400
1.423
1.400
1.423
1,376
-0.01(-0.48%)
May 12, 2016
1.440
1.440
1.410
1.430
7,039
-0.01(-0.91%)
May 11, 2016
1.446
1.450
1.420
1.443
2,705
-0.01(-0.48%)
May 10, 2016
1.420
1.460
1.420
1.450
14,937
+0.08(+5.66%)
May 09, 2016
1.379
1.379
1.370
1.372
2,264
+0.01(+0.90%)
May 06, 2016
1.360
1.390
1.340
1.360
81,335
-0.04(-3.07%)
May 05, 2016
1.379
1.430
1.379
1.403
10,326
+0.00(+0.01%)
May 04, 2016
1.430
1.430
1.380
1.403
25,918
-0.07(-4.56%)
May 03, 2016
1.410
1.470
1.410
1.470
21,624
-0.01(-0.68%)
May 02, 2016
1.440
1.480
1.430
1.480
21,931
+0.06(+4.23%)
Apr 29, 2016
1.450
1.450
1.400
1.420
34,536
-0.03(-2.07%)
Apr 28, 2016
1.453
1.480
1.450
1.450
29,461
+0.00(+0.00%)
Apr 27, 2016
1.480
1.480
1.450
1.450
707
-0.03(-2.03%)
Apr 26, 2016
1.470
1.500
1.470
1.480
10,063
+0.03(+2.07%)
Apr 25, 2016
1.490
1.490
1.450
1.450
19,095
-0.05(-3.18%)
Apr 22, 2016
1.500
1.500
1.490
1.498
8,757
+0.01(+0.52%)
Apr 21, 2016
1.490
1.500
1.490
1.490
16,641
-0.05(-3.25%)
Apr 20, 2016
1.560
1.570
1.530
1.540
24,828
-0.07(-4.35%)
Apr 19, 2016
1.610
1.610
1.610
1.610
22,098
+0.02(+1.39%)
Apr 18, 2016
1.570
1.590
1.570
1.588
2,806
-0.01(-0.75%)
Apr 15, 2016
1.610
1.610
1.600
1.600
4,376
+0.03(+1.91%)
Apr 14, 2016
1.570
1.570
1.550
1.570
39,759
-0.01(-0.63%)
Apr 13, 2016
1.564
1.580
1.540
1.580
35,936
-0.04(-2.48%)
Apr 12, 2016
1.590
1.623
1.590
1.620
20,163
+0.04(+2.53%)
Apr 11, 2016
1.570
1.580
1.570
1.580
2,900
-0.03(-1.80%)
Apr 08, 2016
1.640
1.640
1.580
1.609
32,094
+0.02(+1.19%)
Apr 07, 2016
1.580
1.630
1.580
1.590
36,885
+0.13(+8.67%)
Apr 06, 2016
1.500
1.500
1.440
1.463
11,112
+0.02(+1.66%)
Apr 05, 2016
1.480
1.480
1.430
1.439
1,197,844
-0.07(-4.69%)
Apr 04, 2016
1.490
1.520
1.490
1.510
12,253
+0.02(+1.34%)
Apr 01, 2016
1.490
1.520
1.490
1.490
11,400
-0.07(-4.49%)
Mar 31, 2016
1.560
1.570
1.550
1.560
25,110
-0.03(-1.89%)
Mar 30, 2016
1.540
1.610
1.520
1.590
60,436
+0.10(+6.71%)
Mar 29, 2016
1.470
1.490
1.466
1.490
47,331
+0.09(+6.73%)
Mar 28, 2016
1.396
1.396
1.396
1.396
3,514
-0.01(-0.99%)
Mar 24, 2016
1.410
1.410
1.410
0
-0.04(-2.60%)
Mar 23, 2016
1.440
1.470
1.440
1.448
30,382
+0.02(+1.24%)
Mar 22, 2016
1.401
1.430
1.400
1.430
28,886
+0.03(+1.92%)
Mar 21, 2016
1.430
1.430
1.340
1.403
15,295
-0.05(-3.24%)
Mar 18, 2016
1.450
1.450
1.380
1.450
17,953
+0.12(+9.27%)
Mar 17, 2016
1.307
1.330
1.307
1.327
39,550
+0.06(+4.49%)
Mar 16, 2016
1.230
1.270
1.230
1.270
7,265
+0.05(+4.10%)
Mar 15, 2016
1.260
1.260
1.220
1.220
7,500
-0.04(-3.00%)
Mar 14, 2016
1.260
1.260
1.230
1.258
8,587
+0.02(+1.43%)
Mar 11, 2016
1.246
1.280
1.240
1.240
10,412
+0.01(+0.81%)
Mar 10, 2016
1.240
1.240
1.230
1.230
1,350
-0.01(-0.81%)
Mar 09, 2016
1.240
1.240
1.240
1.240
1,000
+0.05(+4.33%)
Mar 08, 2016
1.220
1.220
1.170
1.188
10,450
-0.05(-4.15%)
Mar 07, 2016
1.240
1.250
1.240
1.240
25,288
-0.01(-0.80%)
Mar 04, 2016
1.258
1.260
1.250
1.250
33,250
+0.02(+1.63%)
Mar 03, 2016
1.230
1.240
1.200
1.230
16,066
+0.00(+0.00%)
Mar 02, 2016
1.230
1.230
1.228
1.230
15,765
+0.03(+2.50%)
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
.