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, 2019
2.114
2.135
2.114
2.135
10,400
-0.02(-0.70%)
May 30, 2019
2.150
2.150
2.150
0
+0.00(+0.00%)
May 29, 2019
2.120
2.160
2.120
2.150
7,704
+0.03(+1.65%)
May 28, 2019
2.115
2.115
2.115
0
+0.00(+0.00%)
May 24, 2019
2.115
2.115
2.115
2.115
7,600
-0.03(-1.39%)
May 23, 2019
2.140
2.140
2.145
7,578
+0.00(+0.22%)
May 22, 2019
2.155
2.166
2.130
2.140
13,226
-0.01(-0.47%)
May 21, 2019
2.190
2.190
2.150
2.150
11,350
-0.04(-1.83%)
May 20, 2019
2.190
2.190
2.148
2.190
18,932
-0.02(-1.02%)
May 17, 2019
2.250
2.250
2.212
2.212
7,600
-0.13(-5.49%)
May 16, 2019
2.340
2.345
2.340
2.341
18,989
+0.05(+2.23%)
May 15, 2019
2.305
2.305
2.290
2.290
27,661
-0.09(-3.78%)
May 14, 2019
2.390
2.390
2.280
2.380
21,500
+0.00(+0.00%)
May 13, 2019
2.430
2.430
2.380
2.380
10,535
-0.12(-4.80%)
May 10, 2019
2.485
2.500
2.460
2.500
16,400
+0.02(+0.81%)
May 09, 2019
2.510
2.510
2.480
2.480
10,585
-0.14(-5.16%)
May 08, 2019
2.630
2.630
2.560
2.615
6,619
+0.04(+1.36%)
May 07, 2019
2.670
2.670
2.580
2.580
13,191
-0.20(-7.19%)
May 06, 2019
2.730
2.780
2.730
2.780
7,127
-0.05(-1.77%)
May 03, 2019
2.830
2.830
2.830
0
+0.00(+0.00%)
May 02, 2019
2.830
2.851
2.810
2.830
130,729
+0.02(+0.71%)
May 01, 2019
2.830
2.830
2.810
2.810
2,714
-0.02(-0.71%)
Apr 30, 2019
2.870
2.870
2.830
2.830
14,960
-0.12(-4.07%)
Apr 29, 2019
2.970
2.970
2.900
2.950
5,122
+0.13(+4.54%)
Apr 26, 2019
2.760
2.825
2.760
2.822
17,000
+0.14(+5.16%)
Apr 25, 2019
2.676
2.683
2.676
2.683
6,205
+0.02(+0.77%)
Apr 24, 2019
2.685
2.685
2.630
2.663
8,921
-0.08(-2.81%)
Apr 23, 2019
2.665
2.740
2.665
2.740
27,388
+0.08(+3.01%)
Apr 22, 2019
2.670
2.670
2.650
2.660
14,252
-0.06(-2.39%)
Apr 18, 2019
2.728
2.750
2.690
2.725
11,200
+0.00(+0.04%)
Apr 17, 2019
2.724
2.724
2.724
2.724
4,563
+0.06(+2.41%)
Apr 16, 2019
2.660
2.660
2.655
2.660
15,203
-0.04(-1.44%)
Apr 15, 2019
2.660
2.699
2.660
2.699
25,682
-0.02(-0.74%)
Apr 12, 2019
2.691
2.740
2.670
2.719
10,300
+0.07(+2.60%)
Apr 11, 2019
2.740
2.740
2.630
2.650
12,859
-0.13(-4.68%)
Apr 10, 2019
2.750
2.780
2.750
2.780
19,768
+0.12(+4.51%)
Apr 09, 2019
2.700
2.720
2.660
2.660
8,979
-0.06(-2.10%)
Apr 08, 2019
2.680
2.717
2.640
2.717
22,612
-0.01(-0.48%)
Apr 05, 2019
2.730
2.750
2.730
2.730
6,900
+0.00(+0.00%)
Apr 04, 2019
2.695
2.730
2.660
2.730
38,998
+0.04(+1.49%)
Apr 03, 2019
2.660
2.700
2.660
2.690
5,800
+0.07(+2.67%)
Apr 02, 2019
2.510
2.630
2.510
2.620
23,023
+0.09(+3.64%)
Apr 01, 2019
2.530
2.540
2.490
2.528
37,019
+0.19(+8.03%)
Mar 29, 2019
2.380
2.380
2.310
2.340
16,100
-0.04(-1.68%)
Mar 28, 2019
2.310
2.380
2.310
2.380
4,735
+0.08(+3.48%)
Mar 27, 2019
2.300
2.300
2.300
2.300
6,223
-0.04(-1.91%)
Mar 26, 2019
2.345
2.345
2.345
0
-0.02(-0.65%)
Mar 25, 2019
2.360
2.360
2.360
0
+0.00(+0.00%)
Mar 22, 2019
2.360
2.360
2.360
2.360
4,000
-0.01(-0.42%)
Mar 21, 2019
2.370
2.370
2.370
2.370
11,475
-0.06(-2.47%)
Mar 20, 2019
2.430
2.430
2.430
2.430
8,844
+0.08(+3.21%)
Mar 19, 2019
2.365
2.365
2.354
7,991
-0.01(-0.45%)
Mar 18, 2019
2.377
2.380
2.365
2.365
3,481
+0.05(+2.20%)
Mar 15, 2019
2.380
2.380
2.290
2.314
22,000
+0.08(+3.77%)
Mar 14, 2019
2.280
2.280
2.230
2.230
4,623
-0.05(-2.19%)
Mar 13, 2019
2.330
2.330
2.280
2.280
70,437
-0.07(-3.16%)
Mar 12, 2019
2.364
2.364
2.354
4,679
+0.05(+2.32%)
Mar 11, 2019
2.301
2.301
2.301
0
-0.04(-1.73%)
Mar 08, 2019
2.400
2.400
2.342
7,321
-0.06(-2.43%)
Mar 07, 2019
2.346
2.400
2.310
2.400
12,196
-0.01(-0.41%)
Mar 06, 2019
2.410
2.410
2.410
2.410
4,155
-0.05(-2.23%)
Mar 05, 2019
2.450
2.465
2.450
2.465
19,009
-0.03(-1.00%)
Mar 04, 2019
2.505
2.505
2.480
2.490
16,745
+0.01(+0.40%)
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
.