Wynn Macau Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.700	6.880	6.580	6.850	5.809	6,313,114
2024-02-08	6.600	6.800	6.560	6.760	5.733	28,057,380
2024-02-07	6.600	6.620	6.470	6.560	5.563	7,762,263
2024-02-06	6.350	6.550	6.280	6.550	5.555	17,626,600
2024-02-05	6.240	6.390	6.220	6.310	5.351	7,465,667
2024-02-02	6.190	6.500	6.190	6.260	5.309	10,867,536
2024-02-01	5.890	6.190	5.850	6.130	5.199	8,030,028
2024-01-31	6.010	6.120	5.880	5.890	4.995	8,702,400
2024-01-30	6.320	6.320	6.030	6.040	5.122	7,670,400
2024-01-29	6.300	6.430	6.270	6.320	5.360	2,490,506
2024-01-26	6.320	6.500	6.260	6.290	5.334	6,228,751
2024-01-25	6.200	6.350	6.130	6.320	5.360	5,922,076
2024-01-24	6.040	6.200	5.970	6.200	5.258	5,365,213
2024-01-23	5.770	6.050	5.770	6.000	5.088	8,493,798
2024-01-22	6.030	6.030	5.730	5.770	4.893	8,174,601
2024-01-19	5.970	6.080	5.920	5.970	5.063	5,763,600
2024-01-18	5.830	6.000	5.810	5.960	5.054	7,845,311
2024-01-17	6.240	6.240	5.810	5.830	4.944	11,985,610
2024-01-16	6.300	6.400	6.190	6.240	5.292	9,317,732
2024-01-15	6.270	6.350	6.180	6.310	5.351	6,020,528
2024-01-12	6.220	6.280	6.120	6.220	5.275	5,683,800
2024-01-11	6.300	6.330	6.150	6.220	5.275	9,704,226
2024-01-10	6.500	6.500	6.300	6.300	5.343	5,243,061
2024-01-09	6.400	6.540	6.300	6.500	5.512	9,226,672
2024-01-08	6.470	6.580	6.260	6.410	5.436	8,714,735
2024-01-05	6.340	6.490	6.290	6.470	5.487	12,655,700
2024-01-04	6.400	6.460	6.330	6.380	5.411	11,792,400
2024-01-03	6.560	6.560	6.390	6.470	5.487	5,464,347
2024-01-02	6.480	6.600	6.440	6.560	5.563	9,454,567
2023-12-29	6.380	6.450	6.340	6.430	5.453	4,534,800
2023-12-28	6.160	6.380	6.140	6.380	5.411	5,120,000
2023-12-27	6.260	6.280	6.080	6.160	5.224	4,501,101
2023-12-22	6.400	6.520	6.200	6.260	5.309	11,825,600
2023-12-21	6.240	6.400	6.130	6.400	5.428	10,961,579
2023-12-20	5.900	6.330	5.900	6.250	5.300	16,306,403
2023-12-19	5.910	5.930	5.840	5.900	5.004	4,713,000
2023-12-18	6.030	6.080	5.900	5.910	5.012	9,056,000
2023-12-15	6.120	6.180	6.010	6.050	5.131	10,143,589
2023-12-14	5.930	6.080	5.930	6.050	5.131	9,334,009
2023-12-13	6.070	6.120	5.780	5.930	5.029	9,421,893
2023-12-12	6.040	6.110	5.990	6.070	5.148	11,244,202
2023-12-11	6.000	6.050	5.900	6.030	5.114	8,848,870
2023-12-08	5.930	6.080	5.930	6.020	5.105	7,422,000
2023-12-07	5.980	6.060	5.840	5.940	5.037	11,687,567
2023-12-06	5.910	6.020	5.800	5.960	5.054	8,137,000
2023-12-05	5.830	5.920	5.750	5.830	4.944	8,853,562
2023-12-04	5.710	5.900	5.710	5.830	4.944	7,620,400
2023-12-01	5.620	5.790	5.560	5.710	4.842	13,561,192
2023-11-30	5.580	5.630	5.500	5.600	4.749	7,374,000
2023-11-29	5.790	5.800	5.540	5.600	4.749	11,963,205
2023-11-28	6.020	6.080	5.780	5.830	4.944	12,522,400
2023-11-27	6.140	6.140	6.020	6.040	5.122	4,617,500
2023-11-24	6.120	6.160	6.050	6.100	5.173	5,290,200
2023-11-23	6.100	6.170	6.060	6.170	5.232	5,294,400
2023-11-22	6.320	6.320	6.060	6.100	5.173	5,651,400
2023-11-21	6.210	6.420	6.180	6.210	5.266	7,258,000
2023-11-20	6.090	6.240	6.050	6.220	5.275	4,507,414
2023-11-17	6.060	6.060	5.970	6.040	5.122	7,169,700
2023-11-16	6.220	6.270	6.050	6.060	5.139	12,016,582
2023-11-15	6.200	6.310	6.060	6.220	5.275	20,557,917

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.