Wynn Macau Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	8.280	8.410	7.900	8.370	7.098	15,965,323
2023-02-17	8.330	8.470	8.280	8.290	7.030	8,925,403
2023-02-16	8.680	8.850	8.320	8.430	7.149	15,208,554
2023-02-15	8.660	8.710	8.480	8.590	7.285	11,088,772
2023-02-14	8.890	8.900	8.670	8.730	7.403	7,073,261
2023-02-13	8.750	8.870	8.540	8.830	7.488	7,960,586
2023-02-10	8.920	9.140	8.710	8.750	7.420	16,977,943
2023-02-09	8.380	8.950	8.370	8.920	7.565	26,461,019
2023-02-08	8.540	8.660	8.280	8.320	7.056	16,703,413
2023-02-07	8.630	8.800	8.460	8.540	7.242	19,749,809
2023-02-06	8.700	8.800	8.480	8.600	7.293	19,246,825
2023-02-03	9.080	9.080	8.770	8.850	7.505	19,318,947
2023-02-02	9.190	9.330	8.980	9.090	7.709	13,654,413
2023-02-01	9.050	9.360	8.830	9.220	7.819	20,844,096
2023-01-31	9.000	9.070	8.620	8.940	7.582	33,855,849
2023-01-30	9.550	9.670	8.770	8.920	7.565	55,652,573
2023-01-27	9.510	9.800	9.450	9.670	8.201	13,842,489
2023-01-26	10.200	10.320	9.310	9.390	7.963	35,909,897
2023-01-20	9.440	9.930	9.440	9.900	8.396	23,819,113
2023-01-19	9.280	9.450	9.220	9.420	7.989	12,332,100
2023-01-18	9.250	9.510	9.190	9.400	7.972	14,995,337
2023-01-17	9.540	9.680	9.100	9.290	7.878	19,130,731
2023-01-16	9.900	10.080	9.600	9.660	8.192	24,817,409
2023-01-13	9.770	9.830	9.430	9.790	8.302	20,932,297
2023-01-12	9.750	10.040	9.420	9.630	8.167	28,759,773
2023-01-11	10.120	10.300	9.400	9.560	8.107	41,083,989
2023-01-10	9.630	10.240	9.520	9.980	8.464	47,663,515
2023-01-09	9.330	9.970	9.330	9.610	8.150	40,804,172
2023-01-06	9.350	9.550	9.000	9.180	7.785	31,125,599
2023-01-05	9.720	9.790	9.350	9.390	7.963	24,831,737
2023-01-04	9.330	9.550	9.080	9.460	8.023	31,351,915
2023-01-03	8.700	9.600	8.570	9.240	7.836	44,529,171
2022-12-30	8.780	8.930	8.650	8.700	7.378	14,747,049
2022-12-29	8.430	8.850	8.400	8.610	7.302	10,259,300
2022-12-28	8.800	9.080	8.400	8.690	7.370	37,636,966
2022-12-23	8.330	8.680	8.270	8.340	7.073	14,152,054
2022-12-22	8.300	8.730	8.300	8.480	7.191	23,219,000
2022-12-21	8.260	8.290	7.900	8.220	6.971	16,455,683
2022-12-20	8.160	8.570	7.870	8.210	6.963	34,154,358
2022-12-19	9.120	9.120	8.160	8.280	7.022	40,875,853
2022-12-16	8.890	9.180	8.600	9.120	7.734	40,363,425
2022-12-15	9.140	9.220	8.700	8.990	7.624	28,389,953
2022-12-14	9.390	9.580	9.000	9.120	7.734	36,199,416
2022-12-13	9.120	9.530	8.980	9.340	7.921	47,992,481
2022-12-12	9.170	9.790	8.970	9.120	7.734	46,678,247
2022-12-09	9.650	9.890	8.820	9.430	7.997	104,536,752
2022-12-08	8.050	9.880	8.050	9.510	8.065	120,141,421
2022-12-07	8.310	9.270	7.700	7.770	6.589	115,827,662
2022-12-06	7.830	8.410	7.440	8.270	7.013	57,678,583
2022-12-05	7.250	8.000	7.110	7.860	6.666	73,667,916
2022-12-02	6.670	7.020	6.510	6.800	5.767	47,080,268
2022-12-01	6.210	6.780	6.210	6.520	5.529	55,941,692
2022-11-30	5.690	6.100	5.590	5.960	5.054	38,058,099
2022-11-29	5.060	5.720	4.940	5.660	4.800	57,945,071
2022-11-28	4.700	5.180	4.580	5.020	4.257	69,956,058
2022-11-25	4.450	4.450	4.310	4.360	3.698	4,942,599
2022-11-24	4.450	4.560	4.390	4.480	3.799	3,782,900
2022-11-23	4.480	4.540	4.330	4.450	3.774	8,847,827
2022-11-22	4.600	4.680	4.380	4.480	3.799	13,481,700
2022-11-21	4.900	4.900	4.500	4.610	3.910	16,002,152

← NewerPage 16 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.