Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 4.260 | 4.470 | 4.260 | 4.450 | 3.774 | 6,289,400 |
| 2022-05-27 | 4.200 | 4.330 | 4.200 | 4.260 | 3.613 | 7,073,600 |
| 2022-05-26 | 4.150 | 4.170 | 4.080 | 4.150 | 3.519 | 4,934,600 |
| 2022-05-25 | 4.180 | 4.200 | 4.110 | 4.150 | 3.519 | 8,372,051 |
| 2022-05-24 | 4.320 | 4.340 | 4.190 | 4.200 | 3.562 | 7,227,500 |
| 2022-05-23 | 4.390 | 4.390 | 4.300 | 4.320 | 3.664 | 3,653,600 |
| 2022-05-20 | 4.360 | 4.430 | 4.310 | 4.400 | 3.731 | 5,255,300 |
| 2022-05-19 | 4.380 | 4.390 | 4.300 | 4.310 | 3.655 | 4,859,500 |
| 2022-05-18 | 4.550 | 4.560 | 4.430 | 4.490 | 3.808 | 4,202,914 |
| 2022-05-17 | 4.500 | 4.570 | 4.480 | 4.510 | 3.825 | 4,287,500 |
| 2022-05-16 | 4.720 | 4.760 | 4.450 | 4.490 | 3.808 | 13,251,987 |
| 2022-05-13 | 4.400 | 4.500 | 4.300 | 4.470 | 3.791 | 7,778,281 |
| 2022-05-12 | 4.560 | 4.560 | 4.350 | 4.410 | 3.740 | 6,558,900 |
| 2022-05-11 | 4.500 | 4.660 | 4.490 | 4.570 | 3.876 | 6,731,078 |
| 2022-05-10 | 4.600 | 4.600 | 4.380 | 4.460 | 3.782 | 7,112,247 |
| 2022-05-06 | 4.790 | 4.890 | 4.600 | 4.640 | 3.935 | 10,980,470 |
| 2022-05-05 | 5.000 | 5.110 | 4.890 | 4.930 | 4.181 | 5,047,055 |
| 2022-05-04 | 5.120 | 5.170 | 4.940 | 5.010 | 4.249 | 2,835,142 |
| 2022-05-03 | 4.860 | 5.090 | 4.780 | 5.080 | 4.308 | 4,914,000 |
| 2022-04-29 | 4.710 | 4.990 | 4.680 | 4.900 | 4.155 | 8,188,280 |
| 2022-04-28 | 4.700 | 4.790 | 4.620 | 4.740 | 4.020 | 4,059,000 |
| 2022-04-27 | 4.500 | 4.790 | 4.500 | 4.740 | 4.020 | 5,550,800 |
| 2022-04-26 | 4.600 | 4.800 | 4.600 | 4.650 | 3.943 | 5,435,600 |
| 2022-04-25 | 4.710 | 4.780 | 4.500 | 4.580 | 3.884 | 12,901,000 |
| 2022-04-22 | 4.930 | 4.930 | 4.730 | 4.830 | 4.096 | 16,537,300 |
| 2022-04-21 | 5.350 | 5.360 | 4.920 | 4.930 | 4.181 | 17,326,810 |
| 2022-04-20 | 5.220 | 5.580 | 5.200 | 5.370 | 4.554 | 6,064,361 |
| 2022-04-19 | 5.400 | 5.400 | 5.160 | 5.220 | 4.427 | 4,771,700 |
| 2022-04-14 | 5.180 | 5.430 | 5.170 | 5.400 | 4.579 | 4,138,200 |
| 2022-04-13 | 5.240 | 5.360 | 5.070 | 5.180 | 4.393 | 6,821,581 |
| 2022-04-12 | 5.010 | 5.450 | 5.010 | 5.240 | 4.444 | 9,243,577 |
| 2022-04-11 | 5.340 | 5.340 | 5.000 | 5.010 | 4.249 | 9,211,900 |
| 2022-04-08 | 5.420 | 5.450 | 5.230 | 5.350 | 4.537 | 5,036,660 |
| 2022-04-07 | 5.630 | 5.700 | 5.380 | 5.410 | 4.588 | 6,197,377 |
| 2022-04-06 | 5.790 | 5.790 | 5.620 | 5.640 | 4.783 | 4,579,307 |
| 2022-04-04 | 5.740 | 5.870 | 5.700 | 5.790 | 4.910 | 4,602,336 |
| 2022-04-01 | 5.670 | 5.770 | 5.540 | 5.740 | 4.868 | 4,334,140 |
| 2022-03-31 | 5.880 | 5.900 | 5.650 | 5.740 | 4.868 | 4,683,633 |
| 2022-03-30 | 5.700 | 5.870 | 5.610 | 5.830 | 4.944 | 10,087,365 |
| 2022-03-29 | 5.530 | 5.660 | 5.490 | 5.580 | 4.732 | 4,203,631 |
| 2022-03-28 | 5.500 | 5.580 | 5.190 | 5.520 | 4.681 | 7,584,600 |
| 2022-03-25 | 5.760 | 5.870 | 5.450 | 5.510 | 4.673 | 8,984,550 |
| 2022-03-24 | 5.660 | 5.830 | 5.610 | 5.770 | 4.893 | 5,505,200 |
| 2022-03-23 | 5.830 | 5.950 | 5.710 | 5.780 | 4.902 | 8,473,425 |
| 2022-03-22 | 5.490 | 5.850 | 5.480 | 5.830 | 4.944 | 9,363,400 |
| 2022-03-21 | 5.830 | 5.830 | 5.520 | 5.600 | 4.749 | 11,259,989 |
| 2022-03-18 | 5.270 | 5.840 | 4.920 | 5.730 | 4.859 | 26,655,052 |
| 2022-03-17 | 5.200 | 5.310 | 4.910 | 5.290 | 4.486 | 41,171,865 |
| 2022-03-16 | 4.460 | 4.780 | 4.380 | 4.730 | 4.011 | 42,020,798 |
| 2022-03-15 | 5.110 | 5.110 | 4.230 | 4.320 | 3.664 | 35,538,604 |
| 2022-03-14 | 5.790 | 5.840 | 5.100 | 5.120 | 4.342 | 19,999,100 |
| 2022-03-11 | 6.000 | 6.050 | 5.660 | 5.900 | 5.004 | 12,462,193 |
| 2022-03-10 | 6.350 | 6.350 | 6.070 | 6.160 | 5.224 | 4,500,938 |
| 2022-03-09 | 6.110 | 6.250 | 5.820 | 6.100 | 5.173 | 7,917,047 |
| 2022-03-08 | 6.130 | 6.170 | 6.010 | 6.060 | 5.139 | 7,124,210 |
| 2022-03-07 | 6.460 | 6.460 | 6.000 | 6.140 | 5.207 | 15,424,641 |
| 2022-03-04 | 6.600 | 6.650 | 6.330 | 6.460 | 5.478 | 7,726,708 |
| 2022-03-03 | 6.680 | 6.870 | 6.540 | 6.700 | 5.682 | 9,110,986 |
| 2022-03-02 | 6.680 | 6.700 | 6.450 | 6.460 | 5.478 | 8,102,545 |
| 2022-03-01 | 6.660 | 6.830 | 6.500 | 6.770 | 5.741 | 7,836,636 |
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.