Wynn Macau Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	7.100	7.190	7.010	7.050	5.979	6,540,612
2023-05-19	7.250	7.250	7.000	7.040	5.970	15,121,880
2023-05-18	7.280	7.350	7.070	7.130	6.047	12,749,400
2023-05-17	7.300	7.420	7.130	7.170	6.081	11,633,716
2023-05-16	7.320	7.520	7.260	7.340	6.225	7,787,694
2023-05-15	7.300	7.430	7.210	7.310	6.199	12,184,871
2023-05-12	7.500	7.610	7.310	7.380	6.259	12,866,492
2023-05-11	7.600	7.700	7.460	7.570	6.420	12,172,920
2023-05-10	7.450	7.670	7.250	7.600	6.445	17,126,314
2023-05-09	7.750	7.810	7.410	7.450	6.318	20,931,370
2023-05-08	7.910	7.990	7.700	7.750	6.572	11,216,875
2023-05-05	8.050	8.100	7.840	7.890	6.691	8,330,844
2023-05-04	8.230	8.240	7.600	7.950	6.742	31,677,487
2023-05-03	8.490	8.540	8.030	8.240	6.988	15,332,831
2023-05-02	8.740	8.750	8.400	8.570	7.268	11,324,949
2023-04-28	8.360	8.490	8.310	8.430	7.149	8,989,568
2023-04-27	8.290	8.320	8.080	8.300	7.039	6,241,992
2023-04-26	8.230	8.360	8.060	8.300	7.039	8,742,571
2023-04-25	8.520	8.530	8.130	8.230	6.979	14,716,739
2023-04-24	8.540	8.590	8.330	8.490	7.200	8,719,197
2023-04-21	8.620	8.740	8.470	8.550	7.251	15,306,392
2023-04-20	8.940	9.080	8.600	8.740	7.412	26,325,815
2023-04-19	8.580	8.930	8.580	8.770	7.437	29,074,731
2023-04-18	8.580	8.700	8.510	8.580	7.276	12,899,183
2023-04-17	8.210	8.600	8.080	8.580	7.276	20,753,900
2023-04-14	8.190	8.230	7.950	8.060	6.835	7,451,698
2023-04-13	8.140	8.180	7.930	8.140	6.903	16,303,837
2023-04-12	8.490	8.490	8.120	8.270	7.013	13,347,670
2023-04-11	8.360	8.560	8.350	8.490	7.200	16,940,999
2023-04-06	8.310	8.400	8.190	8.300	7.039	11,615,220
2023-04-04	8.420	8.460	8.190	8.340	7.073	16,863,394
2023-04-03	7.900	8.470	7.900	8.420	7.141	51,585,172
2023-03-31	7.570	7.970	7.570	7.740	6.564	20,147,371
2023-03-30	7.480	7.620	7.410	7.570	6.420	11,441,360
2023-03-29	7.470	7.540	7.390	7.430	6.301	15,027,808
2023-03-28	7.210	7.400	7.140	7.270	6.165	9,831,224
2023-03-27	7.470	7.470	7.200	7.230	6.131	7,750,200
2023-03-24	7.500	7.540	7.310	7.360	6.242	6,777,795
2023-03-23	7.380	7.460	7.250	7.450	6.318	11,209,400
2023-03-22	7.380	7.550	7.360	7.450	6.318	10,448,721
2023-03-21	7.370	7.390	7.230	7.380	6.259	6,791,879
2023-03-20	7.410	7.500	7.140	7.220	6.123	10,489,409
2023-03-17	7.310	7.480	7.310	7.410	6.284	11,568,789
2023-03-16	7.100	7.300	6.990	7.260	6.157	11,843,700
2023-03-15	7.230	7.480	7.220	7.240	6.140	14,876,253
2023-03-14	7.390	7.430	7.010	7.130	6.047	17,175,405
2023-03-13	7.170	7.560	7.150	7.420	6.293	22,788,448
2023-03-10	7.290	7.290	7.000	7.170	6.081	24,635,101
2023-03-09	7.540	7.640	7.350	7.360	6.242	14,507,405
2023-03-08	7.490	7.590	7.450	7.540	6.394	19,005,116
2023-03-07	7.500	7.680	7.420	7.590	6.437	33,148,079
2023-03-06	7.730	7.770	7.500	7.560	6.411	40,741,895
2023-03-03	8.000	8.080	7.500	7.730	6.555	136,053,865
2023-03-02	8.550	8.700	8.070	8.080	6.852	33,841,435
2023-03-01	8.200	8.770	8.130	8.690	7.370	47,818,165
2023-02-28	8.240	8.460	8.020	8.110	6.878	49,301,505
2023-02-27	8.020	8.300	8.010	8.240	6.988	8,248,900
2023-02-24	8.190	8.500	8.170	8.180	6.937	11,875,907
2023-02-23	8.080	8.850	8.080	8.200	6.954	15,780,499
2023-02-22	8.160	8.190	7.960	8.080	6.852	10,124,635

← NewerPage 15 of 21 · 1,233 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.