Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.990 | 8.450 | 7.930 | 8.400 | 7.124 | 21,651,136 |
| 2024-05-10 | 8.060 | 8.170 | 7.930 | 7.990 | 6.776 | 9,814,549 |
| 2024-05-09 | 7.770 | 8.190 | 7.740 | 8.050 | 6.827 | 23,078,266 |
| 2024-05-08 | 7.900 | 7.960 | 7.650 | 7.740 | 6.564 | 11,026,329 |
| 2024-05-07 | 7.740 | 7.750 | 7.620 | 7.670 | 6.505 | 3,941,325 |
| 2024-05-06 | 7.780 | 7.780 | 7.590 | 7.720 | 6.547 | 7,926,522 |
| 2024-05-03 | 7.630 | 7.880 | 7.540 | 7.780 | 6.598 | 13,436,850 |
| 2024-05-02 | 7.300 | 7.560 | 7.270 | 7.540 | 6.394 | 5,822,549 |
| 2024-04-30 | 7.650 | 7.650 | 7.280 | 7.310 | 6.199 | 8,442,347 |
| 2024-04-29 | 7.600 | 7.790 | 7.500 | 7.550 | 6.403 | 15,086,018 |
| 2024-04-26 | 7.450 | 7.600 | 7.400 | 7.570 | 6.420 | 7,444,350 |
| 2024-04-25 | 7.390 | 7.530 | 7.320 | 7.440 | 6.310 | 4,261,317 |
| 2024-04-24 | 7.500 | 7.530 | 7.390 | 7.480 | 6.343 | 3,533,805 |
| 2024-04-23 | 7.330 | 7.490 | 7.250 | 7.470 | 6.335 | 3,812,839 |
| 2024-04-22 | 7.150 | 7.390 | 7.150 | 7.320 | 6.208 | 3,819,668 |
| 2024-04-19 | 7.370 | 7.410 | 7.120 | 7.180 | 6.089 | 10,225,550 |
| 2024-04-18 | 7.300 | 7.440 | 7.250 | 7.370 | 6.250 | 7,399,220 |
| 2024-04-17 | 7.440 | 7.600 | 7.240 | 7.330 | 6.216 | 13,963,053 |
| 2024-04-16 | 7.670 | 7.670 | 7.380 | 7.440 | 6.310 | 9,948,150 |
| 2024-04-15 | 7.900 | 7.950 | 7.690 | 7.730 | 6.555 | 7,677,598 |
| 2024-04-12 | 7.890 | 8.000 | 7.740 | 7.990 | 6.776 | 12,654,632 |
| 2024-04-11 | 7.890 | 8.000 | 7.810 | 7.900 | 6.700 | 12,006,626 |
| 2024-04-10 | 7.800 | 7.900 | 7.740 | 7.900 | 6.700 | 10,280,778 |
| 2024-04-09 | 7.900 | 7.900 | 7.660 | 7.810 | 6.623 | 17,725,792 |
| 2024-04-08 | 7.590 | 7.950 | 7.580 | 7.880 | 6.683 | 30,160,777 |
| 2024-04-05 | 7.350 | 7.540 | 7.230 | 7.510 | 6.369 | 11,295,638 |
| 2024-04-03 | 7.370 | 7.400 | 7.280 | 7.340 | 6.225 | 5,117,226 |
| 2024-04-02 | 7.090 | 7.500 | 7.070 | 7.380 | 6.259 | 18,209,499 |
| 2024-03-28 | 6.900 | 7.090 | 6.850 | 6.990 | 5.928 | 5,030,247 |
| 2024-03-27 | 7.010 | 7.060 | 6.880 | 6.910 | 5.860 | 7,660,619 |
| 2024-03-26 | 7.000 | 7.190 | 6.990 | 7.080 | 6.004 | 11,116,141 |
| 2024-03-25 | 7.040 | 7.140 | 6.940 | 7.050 | 5.979 | 8,579,301 |
| 2024-03-22 | 6.990 | 7.090 | 6.880 | 7.060 | 5.987 | 9,900,730 |
| 2024-03-21 | 6.780 | 6.980 | 6.750 | 6.970 | 5.911 | 6,781,948 |
| 2024-03-20 | 6.630 | 6.800 | 6.630 | 6.780 | 5.750 | 4,618,272 |
| 2024-03-19 | 6.700 | 6.830 | 6.660 | 6.680 | 5.665 | 3,356,934 |
| 2024-03-18 | 6.800 | 6.820 | 6.720 | 6.780 | 5.750 | 3,060,200 |
| 2024-03-15 | 6.950 | 6.950 | 6.740 | 6.830 | 5.792 | 9,230,803 |
| 2024-03-14 | 6.920 | 6.990 | 6.850 | 6.990 | 5.928 | 11,466,468 |
| 2024-03-13 | 6.820 | 6.870 | 6.770 | 6.830 | 5.792 | 7,359,600 |
| 2024-03-12 | 6.490 | 6.840 | 6.470 | 6.800 | 5.767 | 11,715,085 |
| 2024-03-11 | 6.370 | 6.530 | 6.330 | 6.500 | 5.512 | 6,089,000 |
| 2024-03-08 | 6.300 | 6.530 | 6.300 | 6.380 | 5.411 | 5,324,614 |
| 2024-03-07 | 6.400 | 6.500 | 6.360 | 6.370 | 5.402 | 4,509,087 |
| 2024-03-06 | 6.230 | 6.400 | 6.180 | 6.400 | 5.428 | 6,416,007 |
| 2024-03-05 | 6.380 | 6.380 | 6.110 | 6.230 | 5.283 | 6,477,569 |
| 2024-03-04 | 6.550 | 6.560 | 6.320 | 6.380 | 5.411 | 9,048,190 |
| 2024-03-01 | 6.610 | 6.820 | 6.510 | 6.550 | 5.555 | 10,596,132 |
| 2024-02-29 | 6.500 | 6.670 | 6.460 | 6.610 | 5.606 | 46,070,832 |
| 2024-02-28 | 6.750 | 6.800 | 6.500 | 6.520 | 5.529 | 11,642,188 |
| 2024-02-27 | 6.850 | 6.980 | 6.640 | 6.760 | 5.733 | 6,273,448 |
| 2024-02-26 | 6.870 | 7.030 | 6.850 | 6.850 | 5.809 | 3,946,295 |
| 2024-02-23 | 6.840 | 7.030 | 6.820 | 6.920 | 5.869 | 8,584,074 |
| 2024-02-22 | 6.940 | 6.990 | 6.830 | 6.970 | 5.911 | 6,078,200 |
| 2024-02-21 | 7.000 | 7.070 | 6.910 | 6.940 | 5.885 | 10,507,357 |
| 2024-02-20 | 7.000 | 7.050 | 6.940 | 7.010 | 5.945 | 4,885,692 |
| 2024-02-19 | 7.170 | 7.170 | 6.920 | 7.020 | 5.953 | 9,781,966 |
| 2024-02-16 | 7.060 | 7.250 | 7.010 | 7.170 | 6.081 | 10,119,641 |
| 2024-02-15 | 7.090 | 7.160 | 6.950 | 7.080 | 6.004 | 9,273,141 |
| 2024-02-14 | 6.890 | 7.160 | 6.820 | 7.070 | 5.996 | 31,918,436 |
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.