Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.410 | 5.460 | 5.290 | 5.330 | 4.566 | 14,980,400 |
| 2024-08-07 | 5.500 | 5.560 | 5.410 | 5.460 | 4.678 | 22,337,750 |
| 2024-08-06 | 5.620 | 5.720 | 5.500 | 5.560 | 4.763 | 9,096,000 |
| 2024-08-05 | 5.620 | 5.750 | 5.450 | 5.670 | 4.858 | 12,189,222 |
| 2024-08-02 | 5.870 | 5.870 | 5.600 | 5.620 | 4.815 | 9,055,000 |
| 2024-08-01 | 5.770 | 5.870 | 5.660 | 5.870 | 5.029 | 12,730,026 |
| 2024-07-31 | 5.720 | 5.810 | 5.720 | 5.770 | 4.943 | 6,435,330 |
| 2024-07-30 | 5.850 | 5.860 | 5.710 | 5.720 | 4.900 | 6,218,400 |
| 2024-07-29 | 5.870 | 5.900 | 5.820 | 5.860 | 5.020 | 1,905,600 |
| 2024-07-26 | 5.850 | 5.910 | 5.820 | 5.830 | 4.995 | 3,543,600 |
| 2024-07-25 | 5.970 | 5.970 | 5.800 | 5.860 | 5.020 | 8,347,738 |
| 2024-07-24 | 5.940 | 6.020 | 5.930 | 5.970 | 5.115 | 6,223,126 |
| 2024-07-23 | 6.010 | 6.010 | 5.900 | 5.940 | 5.089 | 4,934,400 |
| 2024-07-22 | 6.000 | 6.040 | 5.880 | 6.000 | 5.140 | 7,008,248 |
| 2024-07-19 | 6.080 | 6.110 | 6.000 | 6.000 | 5.140 | 6,835,770 |
| 2024-07-18 | 6.100 | 6.140 | 6.050 | 6.130 | 5.252 | 7,192,200 |
| 2024-07-17 | 6.110 | 6.210 | 6.080 | 6.150 | 5.269 | 5,297,528 |
| 2024-07-16 | 6.100 | 6.140 | 6.050 | 6.110 | 5.235 | 11,130,800 |
| 2024-07-15 | 6.340 | 6.480 | 6.070 | 6.120 | 5.243 | 7,906,575 |
| 2024-07-12 | 6.270 | 6.430 | 6.270 | 6.340 | 5.432 | 5,154,281 |
| 2024-07-11 | 6.190 | 6.300 | 6.110 | 6.270 | 5.372 | 4,328,782 |
| 2024-07-10 | 6.200 | 6.270 | 6.130 | 6.130 | 5.252 | 8,409,200 |
| 2024-07-09 | 6.150 | 6.230 | 6.090 | 6.200 | 5.312 | 6,363,455 |
| 2024-07-08 | 6.280 | 6.280 | 6.150 | 6.150 | 5.269 | 8,022,676 |
| 2024-07-05 | 6.410 | 6.430 | 6.270 | 6.290 | 5.389 | 5,986,754 |
| 2024-07-04 | 6.540 | 6.540 | 6.410 | 6.430 | 5.509 | 4,062,000 |
| 2024-07-03 | 6.290 | 6.510 | 6.290 | 6.490 | 5.560 | 8,266,279 |
| 2024-07-02 | 6.410 | 6.440 | 6.240 | 6.290 | 5.389 | 6,307,831 |
| 2024-06-28 | 6.430 | 6.500 | 6.360 | 6.400 | 5.483 | 7,839,758 |
| 2024-06-27 | 6.550 | 6.590 | 6.470 | 6.470 | 5.543 | 6,690,251 |
| 2024-06-26 | 6.600 | 6.600 | 6.500 | 6.550 | 5.611 | 3,925,600 |
| 2024-06-25 | 6.620 | 6.700 | 6.550 | 6.590 | 5.646 | 8,991,600 |
| 2024-06-24 | 6.660 | 6.670 | 6.490 | 6.620 | 5.671 | 12,160,817 |
| 2024-06-21 | 6.730 | 6.770 | 6.630 | 6.660 | 5.706 | 9,015,688 |
| 2024-06-20 | 6.830 | 6.900 | 6.700 | 6.730 | 5.766 | 6,230,307 |
| 2024-06-19 | 6.770 | 6.890 | 6.750 | 6.870 | 5.886 | 8,998,210 |
| 2024-06-18 | 6.750 | 6.920 | 6.710 | 6.770 | 5.800 | 6,148,083 |
| 2024-06-17 | 6.870 | 6.870 | 6.670 | 6.700 | 5.740 | 15,503,400 |
| 2024-06-14 | 6.920 | 7.010 | 6.840 | 6.870 | 5.886 | 6,404,546 |
| 2024-06-13 | 6.910 | 6.990 | 6.860 | 6.950 | 5.954 | 7,098,000 |
| 2024-06-12 | 7.080 | 7.080 | 6.810 | 6.910 | 5.920 | 17,241,787 |
| 2024-06-11 | 7.100 | 7.180 | 7.020 | 7.130 | 6.108 | 9,947,588 |
| 2024-06-07 | 7.220 | 7.280 | 7.060 | 7.100 | 6.083 | 10,178,513 |
| 2024-06-06 | 7.370 | 7.420 | 7.150 | 7.220 | 6.185 | 12,038,600 |
| 2024-06-05 | 7.520 | 7.590 | 7.340 | 7.370 | 6.314 | 6,671,100 |
| 2024-06-04 | 7.410 | 7.570 | 7.360 | 7.520 | 6.442 | 3,604,647 |
| 2024-06-03 | 7.420 | 7.540 | 7.380 | 7.450 | 6.382 | 5,193,569 |
| 2024-05-31 | 7.360 | 7.540 | 7.320 | 7.420 | 6.293 | 15,423,260 |
| 2024-05-30 | 7.380 | 7.440 | 7.190 | 7.260 | 6.157 | 19,296,850 |
| 2024-05-29 | 7.590 | 7.590 | 7.370 | 7.380 | 6.259 | 12,246,843 |
| 2024-05-28 | 7.630 | 7.670 | 7.520 | 7.580 | 6.428 | 11,578,395 |
| 2024-05-27 | 7.610 | 7.680 | 7.450 | 7.590 | 6.437 | 6,818,200 |
| 2024-05-24 | 7.780 | 7.790 | 7.500 | 7.610 | 6.454 | 15,083,300 |
| 2024-05-23 | 7.960 | 7.960 | 7.780 | 7.840 | 6.649 | 8,108,492 |
| 2024-05-22 | 8.040 | 8.060 | 7.910 | 7.960 | 6.750 | 5,920,200 |
| 2024-05-21 | 8.180 | 8.270 | 7.990 | 8.040 | 6.818 | 8,749,400 |
| 2024-05-20 | 8.240 | 8.400 | 8.180 | 8.250 | 6.996 | 9,372,424 |
| 2024-05-17 | 8.280 | 8.310 | 8.180 | 8.260 | 7.005 | 8,697,255 |
| 2024-05-16 | 8.200 | 8.300 | 8.170 | 8.240 | 6.988 | 14,571,762 |
| 2024-05-14 | 8.400 | 8.410 | 8.110 | 8.160 | 6.920 | 9,820,244 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2230 HKD |
| 2026-06-01 | 0.2230 HKD |
| 2025-09-02 | 0.1850 HKD |
| 2025-05-27 | 0.1850 HKD |
| 2024-08-28 | 0.0750 HKD |
| 2024-06-03 | 0.0750 HKD |
| 2019-08-28 | 0.4500 HKD |
| 2019-06-03 | 0.4500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.