Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 4.510 | 4.540 | 4.490 | 4.490 | 3.808 | 4,167,200 |
| 2022-08-23 | 4.600 | 4.610 | 4.500 | 4.510 | 3.825 | 5,223,100 |
| 2022-08-22 | 4.710 | 4.710 | 4.630 | 4.650 | 3.943 | 3,643,793 |
| 2022-08-19 | 4.720 | 4.780 | 4.690 | 4.710 | 3.994 | 2,781,400 |
| 2022-08-18 | 4.810 | 4.830 | 4.670 | 4.670 | 3.960 | 7,038,430 |
| 2022-08-17 | 4.810 | 4.890 | 4.810 | 4.810 | 4.079 | 1,752,800 |
| 2022-08-16 | 4.870 | 4.950 | 4.780 | 4.880 | 4.139 | 5,531,262 |
| 2022-08-15 | 4.760 | 5.000 | 4.760 | 4.880 | 4.139 | 4,625,652 |
| 2022-08-12 | 4.920 | 4.920 | 4.800 | 4.830 | 4.096 | 2,259,600 |
| 2022-08-11 | 4.750 | 4.870 | 4.700 | 4.860 | 4.122 | 3,861,237 |
| 2022-08-10 | 4.930 | 4.930 | 4.710 | 4.720 | 4.003 | 5,966,500 |
| 2022-08-09 | 4.960 | 5.060 | 4.860 | 4.910 | 4.164 | 3,036,610 |
| 2022-08-08 | 5.070 | 5.070 | 4.900 | 4.950 | 4.198 | 2,592,646 |
| 2022-08-05 | 5.040 | 5.090 | 4.900 | 5.010 | 4.249 | 2,621,446 |
| 2022-08-04 | 4.920 | 5.050 | 4.880 | 5.040 | 4.274 | 3,444,942 |
| 2022-08-03 | 4.950 | 5.150 | 4.860 | 5.010 | 4.249 | 9,739,356 |
| 2022-08-02 | 5.030 | 5.090 | 4.890 | 4.930 | 4.181 | 9,035,600 |
| 2022-08-01 | 5.160 | 5.210 | 5.030 | 5.190 | 4.401 | 3,079,616 |
| 2022-07-29 | 5.400 | 5.430 | 5.120 | 5.160 | 4.376 | 6,154,500 |
| 2022-07-28 | 5.050 | 5.350 | 5.010 | 5.350 | 4.537 | 12,963,857 |
| 2022-07-27 | 5.090 | 5.110 | 4.960 | 5.070 | 4.300 | 3,357,601 |
| 2022-07-26 | 5.110 | 5.200 | 5.000 | 5.100 | 4.325 | 12,272,023 |
| 2022-07-25 | 5.000 | 5.120 | 4.980 | 5.090 | 4.317 | 6,664,278 |
| 2022-07-22 | 5.090 | 5.140 | 5.050 | 5.090 | 4.317 | 4,794,239 |
| 2022-07-21 | 5.030 | 5.140 | 4.950 | 5.000 | 4.240 | 8,495,300 |
| 2022-07-20 | 4.900 | 4.990 | 4.820 | 4.930 | 4.181 | 5,884,345 |
| 2022-07-19 | 4.840 | 5.000 | 4.720 | 4.780 | 4.054 | 7,255,200 |
| 2022-07-18 | 4.740 | 4.870 | 4.730 | 4.800 | 4.071 | 2,389,578 |
| 2022-07-15 | 5.000 | 5.010 | 4.700 | 4.730 | 4.011 | 4,848,300 |
| 2022-07-14 | 4.840 | 4.970 | 4.810 | 4.940 | 4.189 | 4,294,560 |
| 2022-07-13 | 4.840 | 4.930 | 4.820 | 4.840 | 4.105 | 3,222,181 |
| 2022-07-12 | 4.890 | 4.900 | 4.750 | 4.800 | 4.071 | 4,049,251 |
| 2022-07-11 | 5.100 | 5.100 | 4.830 | 4.890 | 4.147 | 7,685,387 |
| 2022-07-08 | 5.200 | 5.350 | 5.180 | 5.240 | 4.444 | 4,158,498 |
| 2022-07-07 | 5.030 | 5.240 | 4.950 | 5.140 | 4.359 | 5,809,400 |
| 2022-07-06 | 5.190 | 5.230 | 4.940 | 5.020 | 4.257 | 9,890,711 |
| 2022-07-05 | 5.250 | 5.290 | 5.010 | 5.150 | 4.367 | 6,170,124 |
| 2022-07-04 | 5.280 | 5.280 | 5.050 | 5.170 | 4.384 | 7,170,506 |
| 2022-06-30 | 5.390 | 5.450 | 5.220 | 5.330 | 4.520 | 13,864,302 |
| 2022-06-29 | 5.410 | 5.500 | 5.200 | 5.400 | 4.579 | 20,134,478 |
| 2022-06-28 | 4.920 | 5.590 | 4.740 | 5.550 | 4.707 | 28,476,785 |
| 2022-06-27 | 4.680 | 5.040 | 4.620 | 4.920 | 4.172 | 21,577,106 |
| 2022-06-24 | 4.360 | 4.620 | 4.360 | 4.600 | 3.901 | 15,678,902 |
| 2022-06-23 | 4.370 | 4.420 | 4.300 | 4.360 | 3.698 | 5,100,900 |
| 2022-06-22 | 4.500 | 4.500 | 4.320 | 4.370 | 3.706 | 5,199,357 |
| 2022-06-21 | 4.300 | 4.560 | 4.300 | 4.430 | 3.757 | 7,173,879 |
| 2022-06-20 | 4.340 | 4.340 | 4.100 | 4.290 | 3.638 | 9,876,924 |
| 2022-06-17 | 4.450 | 4.480 | 4.350 | 4.440 | 3.765 | 10,584,159 |
| 2022-06-16 | 4.600 | 4.740 | 4.460 | 4.550 | 3.859 | 6,134,972 |
| 2022-06-15 | 4.560 | 4.670 | 4.480 | 4.610 | 3.910 | 5,879,136 |
| 2022-06-14 | 4.500 | 4.580 | 4.410 | 4.560 | 3.867 | 6,427,178 |
| 2022-06-13 | 4.850 | 4.850 | 4.550 | 4.580 | 3.884 | 6,024,402 |
| 2022-06-10 | 4.900 | 4.950 | 4.800 | 4.910 | 4.164 | 4,301,200 |
| 2022-06-09 | 5.100 | 5.100 | 4.880 | 4.950 | 4.198 | 9,926,100 |
| 2022-06-08 | 4.800 | 5.060 | 4.800 | 5.000 | 4.240 | 8,106,517 |
| 2022-06-07 | 4.730 | 4.810 | 4.670 | 4.790 | 4.062 | 5,273,690 |
| 2022-06-06 | 4.590 | 4.750 | 4.510 | 4.750 | 4.028 | 8,229,616 |
| 2022-06-02 | 4.600 | 4.600 | 4.480 | 4.570 | 3.876 | 4,815,308 |
| 2022-06-01 | 4.580 | 4.620 | 4.450 | 4.580 | 3.884 | 5,535,000 |
| 2022-05-31 | 4.480 | 4.590 | 4.400 | 4.580 | 3.884 | 6,893,270 |
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.