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, 2018
3.770
3.860
3.770
3.860
19,231
+0.10(+2.66%)
May 30, 2018
3.760
3.760
3.760
3.760
5,318
+0.06(+1.62%)
May 29, 2018
3.761
3.830
3.700
3.700
11,217
-0.06(-1.70%)
May 25, 2018
3.764
3.764
3.764
0
-0.07(-1.72%)
May 24, 2018
3.750
3.890
3.750
3.830
10,166
+0.02(+0.52%)
May 23, 2018
3.870
3.870
3.800
3.810
15,014
-0.06(-1.55%)
May 22, 2018
3.850
3.909
3.850
3.870
4,035
+0.09(+2.38%)
May 21, 2018
3.785
3.785
3.780
3.780
11,883
+0.08(+2.30%)
May 18, 2018
3.680
3.710
3.680
3.695
6,524
+0.00(+0.14%)
May 17, 2018
3.680
3.720
3.680
3.690
7,461
+0.00(+0.11%)
May 16, 2018
3.700
3.700
3.680
3.686
7,907
-0.10(-2.74%)
May 15, 2018
3.800
3.840
3.780
3.790
20,428
+0.07(+1.88%)
May 14, 2018
3.850
3.850
3.720
3.720
19,658
-0.03(-0.80%)
May 11, 2018
3.788
3.788
3.750
3.750
23,760
-0.06(-1.57%)
May 10, 2018
3.750
3.810
3.750
3.810
8,119
-0.03(-0.78%)
May 09, 2018
3.850
3.850
3.770
3.840
21,567
-0.01(-0.26%)
May 08, 2018
3.950
3.950
3.850
3.850
16,315
-0.02(-0.52%)
May 07, 2018
3.820
3.870
3.820
3.870
14,026
+0.02(+0.60%)
May 04, 2018
3.882
3.910
3.810
3.847
15,072
-0.03(-0.85%)
May 03, 2018
3.900
3.900
3.850
3.880
61,593
-0.07(-1.77%)
May 02, 2018
3.893
3.980
3.870
3.950
62,742
+0.24(+6.47%)
May 01, 2018
3.700
3.750
3.700
3.710
21,885
-0.01(-0.27%)
Apr 30, 2018
3.720
3.720
3.700
3.720
8,640
-0.00(-0.13%)
Apr 27, 2018
3.750
3.750
3.700
3.725
27,982
-0.00(-0.13%)
Apr 26, 2018
3.700
3.730
3.700
3.730
8,224
-0.02(-0.54%)
Apr 25, 2018
3.800
3.800
3.730
3.750
22,849
-0.15(-3.85%)
Apr 24, 2018
3.890
3.970
3.890
3.900
13,954
+0.11(+2.90%)
Apr 23, 2018
3.790
3.790
3.790
3.790
13,146
-0.00(-0.13%)
Apr 20, 2018
3.810
3.810
3.795
3.795
11,917
-0.02(-0.39%)
Apr 19, 2018
3.896
3.896
3.810
3.810
19,016
-0.13(-3.30%)
Apr 18, 2018
3.890
3.970
3.890
3.940
32,271
+0.15(+3.96%)
Apr 17, 2018
3.840
3.840
3.700
3.790
10,618
-0.13(-3.32%)
Apr 16, 2018
3.900
3.920
3.840
3.920
46,110
+0.13(+3.43%)
Apr 13, 2018
3.790
3.880
3.780
3.790
27,566
+0.05(+1.34%)
Apr 12, 2018
3.740
3.743
3.630
3.740
17,689
+0.06(+1.63%)
Apr 11, 2018
3.670
3.680
3.670
3.680
7,031
+0.09(+2.42%)
Apr 10, 2018
3.570
3.603
3.560
3.593
26,929
+0.08(+2.31%)
Apr 09, 2018
3.470
3.570
3.470
3.512
21,395
+0.01(+0.34%)
Apr 06, 2018
3.545
3.563
3.460
3.500
27,163
-0.10(-2.83%)
Apr 05, 2018
3.560
3.650
3.550
3.602
4,909
+0.04(+1.04%)
Apr 04, 2018
3.580
3.580
3.565
3.565
40,510
-0.08(-2.06%)
Apr 03, 2018
3.600
3.640
3.600
3.640
36,561
+0.04(+1.11%)
Apr 02, 2018
3.652
3.680
3.596
3.600
22,167
-0.02(-0.55%)
Mar 29, 2018
3.620
3.620
3.620
0
+0.10(+2.84%)
Mar 28, 2018
3.610
3.610
3.500
3.520
24,441
-0.20(-5.43%)
Mar 27, 2018
3.670
3.790
3.670
3.722
17,506
+0.09(+2.53%)
Mar 26, 2018
3.620
3.640
3.520
3.630
7,519
+0.13(+3.71%)
Mar 23, 2018
3.570
3.570
3.500
3.500
24,864
-0.05(-1.46%)
Mar 22, 2018
3.620
3.630
3.542
3.552
8,351
-0.10(-2.68%)
Mar 21, 2018
3.750
3.750
3.646
3.650
17,246
+0.00(+0.00%)
Mar 20, 2018
3.620
3.650
3.620
3.650
6,818
-0.07(-1.88%)
Mar 19, 2018
3.720
3.720
3.710
3.720
3,359
+0.07(+1.92%)
Mar 16, 2018
3.640
3.704
3.632
3.650
24,329
+0.01(+0.28%)
Mar 15, 2018
3.656
3.656
3.640
3.640
4,795
-0.01(-0.27%)
Mar 14, 2018
3.610
3.670
3.610
3.650
22,404
+0.03(+0.81%)
Mar 13, 2018
3.700
3.700
3.621
3.621
13,737
-0.12(-3.19%)
Mar 12, 2018
3.710
3.749
3.680
3.740
19,445
+0.04(+1.14%)
Mar 09, 2018
3.646
3.710
3.550
3.698
24,889
+0.02(+0.49%)
Mar 08, 2018
3.550
3.690
3.550
3.680
74,858
+0.30(+8.94%)
Mar 07, 2018
3.440
3.440
3.378
3.378
12,461
-0.06(-1.80%)
Mar 06, 2018
3.381
3.490
3.381
3.440
10,882
+0.09(+2.69%)
Mar 05, 2018
3.370
3.390
3.300
3.350
22,598
-0.05(-1.47%)
Mar 02, 2018
3.416
3.416
3.321
3.400
5,439
-0.05(-1.45%)
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
.