Wynn Macau Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.360	7.390	7.140	7.310	6.199	13,800,409
2023-08-15	7.580	7.680	7.200	7.400	6.276	27,989,609
2023-08-14	7.760	7.840	7.500	7.690	6.522	9,771,200
2023-08-11	8.180	8.180	7.850	7.850	6.657	9,200,529
2023-08-10	8.190	8.200	7.960	8.150	6.912	7,169,700
2023-08-09	8.000	8.190	8.000	8.190	6.946	9,520,122
2023-08-08	8.170	8.170	8.000	8.060	6.835	6,483,500
2023-08-07	8.150	8.190	8.010	8.120	6.886	6,422,112
2023-08-04	8.150	8.180	8.020	8.150	6.912	6,108,000
2023-08-03	7.890	8.200	7.730	8.110	6.878	8,092,702
2023-08-02	8.090	8.150	7.820	7.890	6.691	7,687,032
2023-08-01	8.090	8.240	8.000	8.080	6.852	8,170,467
2023-07-31	8.300	8.440	7.960	8.100	6.869	14,492,557
2023-07-28	8.200	8.290	8.090	8.220	6.971	10,584,020
2023-07-27	7.920	8.300	7.920	8.280	7.022	18,199,724
2023-07-26	7.820	7.920	7.770	7.910	6.708	8,977,300
2023-07-25	7.730	7.900	7.640	7.840	6.649	17,308,783
2023-07-24	7.610	7.650	7.500	7.600	6.445	4,678,400
2023-07-21	7.510	7.610	7.440	7.580	6.428	5,074,990
2023-07-20	7.600	7.670	7.470	7.520	6.377	4,988,000
2023-07-19	7.710	7.710	7.480	7.600	6.445	6,880,900
2023-07-18	7.800	7.850	7.670	7.710	6.538	9,641,500
2023-07-14	7.860	7.920	7.660	7.870	6.674	10,994,300
2023-07-13	7.710	7.860	7.700	7.850	6.657	10,833,995
2023-07-12	7.500	7.700	7.500	7.660	6.496	7,233,603
2023-07-11	7.170	7.600	7.170	7.530	6.386	19,906,228
2023-07-10	7.200	7.290	7.140	7.180	6.089	6,098,985
2023-07-07	7.110	7.160	6.900	7.060	5.987	9,398,504
2023-07-06	7.340	7.340	7.020	7.110	6.030	10,898,900
2023-07-05	7.470	7.500	7.380	7.420	6.293	4,997,798
2023-07-04	7.420	7.450	7.370	7.450	6.318	3,632,853
2023-07-03	7.100	7.460	7.080	7.420	6.293	10,075,513
2023-06-30	7.150	7.310	7.100	7.130	6.047	17,922,092
2023-06-29	7.290	7.330	7.130	7.170	6.081	4,608,500
2023-06-28	7.250	7.330	7.080	7.290	6.182	10,836,500
2023-06-27	7.240	7.350	7.140	7.290	6.182	5,390,575
2023-06-26	7.510	7.520	7.100	7.230	6.131	16,261,324
2023-06-23	7.560	7.700	7.340	7.460	6.326	9,287,700
2023-06-21	7.880	7.880	7.550	7.610	6.454	8,602,746
2023-06-20	7.690	7.960	7.690	7.910	6.708	17,865,620
2023-06-19	7.610	7.750	7.530	7.710	6.538	11,830,365
2023-06-16	7.410	7.670	7.340	7.610	6.454	11,033,002
2023-06-15	7.370	7.500	7.170	7.450	6.318	8,885,034
2023-06-14	7.420	7.490	7.320	7.370	6.250	6,645,515
2023-06-13	7.450	7.450	7.310	7.390	6.267	5,529,050
2023-06-12	7.490	7.510	7.310	7.450	6.318	7,507,600
2023-06-09	7.630	7.690	7.410	7.480	6.343	12,920,044
2023-06-08	7.580	7.680	7.420	7.630	6.471	14,017,946
2023-06-07	7.430	7.680	7.420	7.580	6.428	13,285,821
2023-06-06	7.260	7.400	7.220	7.350	6.233	15,236,176
2023-06-05	7.150	7.330	7.070	7.260	6.157	10,207,959
2023-06-02	6.790	7.190	6.750	7.060	5.987	13,542,211
2023-06-01	6.700	6.910	6.620	6.700	5.682	11,165,676
2023-05-31	6.750	6.800	6.600	6.700	5.682	14,196,913
2023-05-30	6.800	6.900	6.660	6.890	5.843	6,551,889
2023-05-29	6.700	6.940	6.700	6.730	5.707	7,261,720
2023-05-25	6.690	6.810	6.500	6.690	5.673	13,862,526
2023-05-24	6.930	6.930	6.570	6.690	5.673	19,769,540
2023-05-23	7.050	7.120	6.880	6.930	5.877	6,240,788
2023-05-22	7.100	7.190	7.010	7.050	5.979	6,540,612

← NewerPage 14 of 21 · 1,232 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.