Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 5.020 | 5.050 | 4.850 | 4.900 | 4.155 | 18,387,214 |
| 2022-11-17 | 4.990 | 4.990 | 4.700 | 4.920 | 4.172 | 19,201,912 |
| 2022-11-16 | 4.980 | 5.120 | 4.830 | 4.900 | 4.155 | 30,660,100 |
| 2022-11-15 | 4.540 | 5.000 | 4.500 | 4.930 | 4.181 | 38,270,212 |
| 2022-11-14 | 4.600 | 4.600 | 4.320 | 4.490 | 3.808 | 27,417,302 |
| 2022-11-11 | 4.150 | 4.300 | 3.990 | 4.300 | 3.647 | 43,221,132 |
| 2022-11-10 | 4.010 | 4.010 | 3.710 | 3.930 | 3.333 | 11,828,434 |
| 2022-11-09 | 4.070 | 4.140 | 3.920 | 3.990 | 3.384 | 15,719,868 |
| 2022-11-08 | 3.950 | 4.100 | 3.890 | 4.050 | 3.435 | 19,797,900 |
| 2022-11-07 | 3.730 | 4.000 | 3.650 | 3.910 | 3.316 | 24,709,505 |
| 2022-11-04 | 3.710 | 4.030 | 3.710 | 3.830 | 3.248 | 43,063,200 |
| 2022-11-03 | 3.750 | 3.970 | 3.670 | 3.710 | 3.146 | 26,367,846 |
| 2022-11-02 | 3.520 | 3.960 | 3.440 | 3.910 | 3.316 | 29,223,592 |
| 2022-11-01 | 3.170 | 3.600 | 3.080 | 3.500 | 2.968 | 35,399,781 |
| 2022-10-31 | 2.980 | 3.260 | 2.950 | 3.130 | 2.654 | 27,185,234 |
| 2022-10-28 | 3.280 | 3.290 | 3.020 | 3.050 | 2.587 | 24,826,900 |
| 2022-10-27 | 3.440 | 3.480 | 3.270 | 3.320 | 2.816 | 18,458,200 |
| 2022-10-26 | 3.210 | 3.480 | 3.090 | 3.320 | 2.816 | 36,502,800 |
| 2022-10-25 | 3.150 | 3.250 | 3.040 | 3.170 | 2.688 | 21,993,038 |
| 2022-10-24 | 3.480 | 3.480 | 3.090 | 3.140 | 2.663 | 36,333,526 |
| 2022-10-21 | 3.740 | 3.750 | 3.450 | 3.480 | 2.951 | 25,464,877 |
| 2022-10-20 | 3.800 | 3.800 | 3.500 | 3.670 | 3.112 | 31,704,970 |
| 2022-10-19 | 4.100 | 4.100 | 3.800 | 3.800 | 3.223 | 21,684,000 |
| 2022-10-18 | 4.190 | 4.370 | 4.070 | 4.100 | 3.477 | 15,697,730 |
| 2022-10-17 | 4.310 | 4.310 | 4.080 | 4.190 | 3.553 | 26,242,183 |
| 2022-10-14 | 4.450 | 4.590 | 4.260 | 4.310 | 3.655 | 20,834,300 |
| 2022-10-13 | 4.700 | 4.770 | 4.300 | 4.400 | 3.731 | 22,348,600 |
| 2022-10-12 | 4.920 | 4.980 | 4.650 | 4.700 | 3.986 | 17,140,400 |
| 2022-10-11 | 5.170 | 5.170 | 4.890 | 4.940 | 4.189 | 10,678,212 |
| 2022-10-10 | 5.400 | 5.400 | 5.110 | 5.170 | 4.384 | 12,472,911 |
| 2022-10-07 | 5.330 | 5.640 | 5.310 | 5.470 | 4.639 | 15,292,705 |
| 2022-10-06 | 5.280 | 5.420 | 5.200 | 5.370 | 4.554 | 10,170,760 |
| 2022-10-05 | 5.160 | 5.270 | 4.950 | 5.270 | 4.469 | 18,883,207 |
| 2022-10-03 | 5.000 | 5.050 | 4.860 | 4.900 | 4.155 | 7,557,318 |
| 2022-09-30 | 5.170 | 5.170 | 4.980 | 5.040 | 4.274 | 9,658,071 |
| 2022-09-29 | 5.300 | 5.300 | 4.980 | 5.040 | 4.274 | 12,730,070 |
| 2022-09-28 | 5.390 | 5.520 | 5.300 | 5.350 | 4.537 | 15,958,758 |
| 2022-09-27 | 5.140 | 5.500 | 5.000 | 5.390 | 4.571 | 24,839,865 |
| 2022-09-26 | 4.880 | 5.170 | 4.840 | 5.120 | 4.342 | 34,618,603 |
| 2022-09-23 | 4.680 | 4.760 | 4.600 | 4.610 | 3.910 | 11,897,867 |
| 2022-09-22 | 4.860 | 4.860 | 4.630 | 4.800 | 4.071 | 11,861,921 |
| 2022-09-21 | 4.950 | 5.050 | 4.900 | 4.930 | 4.181 | 8,771,980 |
| 2022-09-20 | 4.660 | 5.060 | 4.660 | 5.060 | 4.291 | 19,495,300 |
| 2022-09-19 | 4.820 | 4.850 | 4.590 | 4.660 | 3.952 | 13,554,619 |
| 2022-09-16 | 4.910 | 5.070 | 4.780 | 4.820 | 4.088 | 15,271,524 |
| 2022-09-15 | 5.080 | 5.080 | 4.770 | 4.800 | 4.071 | 16,090,900 |
| 2022-09-14 | 5.000 | 5.170 | 5.000 | 5.150 | 4.367 | 6,807,422 |
| 2022-09-13 | 4.880 | 5.320 | 4.870 | 5.190 | 4.401 | 15,626,969 |
| 2022-09-09 | 4.690 | 4.890 | 4.660 | 4.890 | 4.147 | 4,606,500 |
| 2022-09-08 | 4.700 | 4.750 | 4.630 | 4.660 | 3.952 | 3,574,000 |
| 2022-09-07 | 4.740 | 4.740 | 4.670 | 4.700 | 3.986 | 3,328,226 |
| 2022-09-06 | 4.690 | 4.760 | 4.680 | 4.740 | 4.020 | 2,693,832 |
| 2022-09-05 | 4.640 | 4.690 | 4.620 | 4.640 | 3.935 | 2,200,800 |
| 2022-09-02 | 4.700 | 4.730 | 4.670 | 4.700 | 3.986 | 3,611,800 |
| 2022-09-01 | 4.710 | 4.740 | 4.580 | 4.660 | 3.952 | 3,902,800 |
| 2022-08-31 | 4.710 | 4.810 | 4.630 | 4.740 | 4.020 | 3,212,936 |
| 2022-08-30 | 4.770 | 4.770 | 4.610 | 4.720 | 4.003 | 2,073,564 |
| 2022-08-29 | 4.680 | 4.730 | 4.590 | 4.710 | 3.994 | 1,973,599 |
| 2022-08-26 | 4.640 | 4.800 | 4.640 | 4.740 | 4.020 | 3,121,328 |
| 2022-08-25 | 4.490 | 4.630 | 4.490 | 4.620 | 3.918 | 3,728,641 |
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.