Wynn Macau Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.100	6.170	6.020	6.060	5.139	12,921,491
2023-11-13	6.100	6.240	6.050	6.110	5.182	19,283,083
2023-11-10	6.920	6.920	6.000	6.080	5.156	57,640,152
2023-11-09	7.150	7.150	6.920	6.970	5.911	9,757,536
2023-11-08	7.230	7.230	7.060	7.160	6.072	5,233,672
2023-11-07	7.360	7.370	7.190	7.230	6.131	3,598,593
2023-11-06	7.100	7.410	7.100	7.410	6.284	12,249,345
2023-11-03	6.860	7.080	6.820	7.070	5.996	6,115,521
2023-11-02	6.900	6.940	6.750	6.850	5.809	8,801,900
2023-11-01	6.910	6.940	6.760	6.830	5.792	5,026,400
2023-10-31	7.030	7.030	6.890	6.910	5.860	4,412,589
2023-10-30	6.910	7.070	6.910	7.030	5.962	3,978,589
2023-10-27	6.980	7.040	6.850	6.960	5.902	9,178,872
2023-10-26	7.030	7.140	6.940	6.980	5.919	5,718,602
2023-10-25	7.000	7.100	6.910	7.050	5.979	5,657,324
2023-10-24	6.910	6.960	6.750	6.910	5.860	5,848,471
2023-10-20	6.810	6.920	6.720	6.920	5.869	7,075,000
2023-10-19	6.920	6.920	6.730	6.810	5.775	23,292,800
2023-10-18	7.060	7.060	6.900	6.950	5.894	7,982,100
2023-10-17	7.110	7.170	7.000	7.000	5.936	5,236,962
2023-10-16	7.200	7.270	7.020	7.030	5.962	5,522,100
2023-10-13	7.360	7.410	7.190	7.200	6.106	4,767,200
2023-10-12	7.510	7.510	7.370	7.480	6.343	7,739,650
2023-10-11	7.430	7.490	7.340	7.430	6.301	6,464,515
2023-10-10	7.230	7.430	7.230	7.330	6.216	5,087,025
2023-10-09	7.150	7.340	7.000	7.230	6.131	3,504,868
2023-10-06	7.170	7.320	7.160	7.220	6.123	4,109,889
2023-10-05	7.320	7.410	7.080	7.110	6.030	5,588,298
2023-10-04	7.400	7.420	7.250	7.260	6.157	3,964,775
2023-10-03	7.580	7.580	7.300	7.500	6.360	3,816,129
2023-09-29	7.320	7.560	7.300	7.500	6.360	3,738,600
2023-09-28	7.530	7.640	7.370	7.380	6.259	4,677,200
2023-09-27	7.540	7.640	7.500	7.610	6.454	2,929,292
2023-09-26	7.450	7.640	7.450	7.560	6.411	4,781,450
2023-09-25	7.890	7.900	7.430	7.450	6.318	11,513,800
2023-09-22	7.700	7.950	7.680	7.890	6.691	5,734,815
2023-09-21	7.840	7.890	7.760	7.800	6.615	3,784,600
2023-09-20	8.010	8.010	7.800	7.870	6.674	3,076,280
2023-09-19	7.910	8.080	7.880	8.030	6.810	9,480,941
2023-09-18	7.820	8.000	7.670	7.930	6.725	9,421,787
2023-09-15	7.700	7.860	7.680	7.780	6.598	5,923,600
2023-09-14	7.810	7.810	7.600	7.700	6.530	5,024,300
2023-09-13	7.840	7.940	7.750	7.810	6.623	4,406,450
2023-09-12	7.440	7.900	7.420	7.840	6.649	10,215,030
2023-09-11	7.380	7.540	7.270	7.520	6.377	10,126,504
2023-09-07	7.500	7.540	7.380	7.470	6.335	5,644,422
2023-09-06	7.750	7.750	7.460	7.580	6.428	16,915,800
2023-09-05	7.730	7.840	7.540	7.770	6.589	14,450,008
2023-09-04	7.720	7.860	7.660	7.840	6.649	7,337,900
2023-08-31	7.600	7.770	7.600	7.650	6.488	1,585,900
2023-08-30	7.730	7.820	7.650	7.670	6.505	3,456,820
2023-08-29	7.580	7.760	7.520	7.730	6.555	6,060,800
2023-08-28	7.650	7.840	7.550	7.570	6.420	4,494,961
2023-08-25	7.510	7.630	7.480	7.570	6.420	8,444,600
2023-08-24	7.470	7.710	7.460	7.630	6.471	13,422,675
2023-08-23	7.310	7.390	7.220	7.330	6.216	6,972,900
2023-08-22	6.970	7.350	6.970	7.310	6.199	10,850,705
2023-08-21	7.140	7.140	6.820	6.960	5.902	17,012,641
2023-08-18	7.150	7.240	7.040	7.140	6.055	18,348,200
2023-08-17	7.210	7.440	7.090	7.220	6.123	18,777,011

← NewerPage 13 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.