Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.440 | 5.480 | 5.350 | 5.440 | 5.230 | 5,816,927 |
| 2026-07-23 | 5.280 | 5.480 | 5.260 | 5.450 | 5.239 | 6,681,616 |
| 2026-07-22 | 5.440 | 5.440 | 5.250 | 5.280 | 5.076 | 6,269,871 |
| 2026-07-21 | 5.500 | 5.540 | 5.360 | 5.440 | 5.230 | 5,226,200 |
| 2026-07-20 | 5.400 | 5.500 | 5.350 | 5.500 | 5.287 | 4,635,100 |
| 2026-07-17 | 5.400 | 5.550 | 5.300 | 5.400 | 5.191 | 6,637,807 |
| 2026-07-16 | 5.160 | 5.450 | 5.160 | 5.420 | 5.210 | 7,046,476 |
| 2026-07-15 | 5.200 | 5.220 | 5.140 | 5.160 | 4.960 | 6,072,921 |
| 2026-07-14 | 5.100 | 5.210 | 5.060 | 5.150 | 4.951 | 3,858,468 |
| 2026-07-13 | 5.190 | 5.250 | 5.080 | 5.180 | 4.980 | 4,069,528 |
| 2026-07-10 | 5.090 | 5.220 | 5.090 | 5.190 | 4.989 | 2,620,300 |
| 2026-07-09 | 5.200 | 5.220 | 5.110 | 5.150 | 4.951 | 2,373,800 |
| 2026-07-08 | 5.090 | 5.250 | 5.090 | 5.250 | 5.047 | 4,385,671 |
| 2026-07-07 | 5.110 | 5.260 | 5.020 | 5.090 | 4.893 | 3,472,612 |
| 2026-07-06 | 5.290 | 5.300 | 5.090 | 5.110 | 4.912 | 4,516,500 |
| 2026-07-03 | 5.000 | 5.150 | 4.970 | 5.130 | 4.932 | 4,859,615 |
| 2026-07-02 | 5.050 | 5.150 | 4.980 | 5.010 | 4.816 | 6,733,871 |
| 2026-06-30 | 5.010 | 5.090 | 4.970 | 5.050 | 4.855 | 4,372,502 |
| 2026-06-29 | 4.980 | 5.110 | 4.980 | 5.070 | 4.874 | 6,406,631 |
| 2026-06-26 | 5.070 | 5.140 | 4.870 | 4.980 | 4.787 | 12,714,700 |
| 2026-06-25 | 5.080 | 5.090 | 5.010 | 5.070 | 4.874 | 7,420,348 |
| 2026-06-24 | 5.080 | 5.130 | 5.000 | 5.080 | 4.884 | 7,009,177 |
| 2026-06-23 | 5.180 | 5.220 | 5.020 | 5.080 | 4.884 | 6,131,650 |
| 2026-06-22 | 5.350 | 5.350 | 5.080 | 5.170 | 4.970 | 10,904,395 |
| 2026-06-18 | 5.400 | 5.400 | 5.130 | 5.200 | 4.999 | 17,155,770 |
| 2026-06-17 | 5.320 | 5.420 | 5.300 | 5.360 | 5.153 | 5,242,800 |
| 2026-06-16 | 5.370 | 5.400 | 5.210 | 5.330 | 5.124 | 9,905,400 |
| 2026-06-15 | 5.490 | 5.520 | 5.360 | 5.370 | 5.162 | 4,812,390 |
| 2026-06-12 | 5.410 | 5.530 | 5.390 | 5.420 | 5.210 | 6,096,744 |
| 2026-06-11 | 5.560 | 5.560 | 5.350 | 5.410 | 5.201 | 9,266,790 |
| 2026-06-10 | 5.600 | 5.610 | 5.420 | 5.560 | 5.345 | 9,286,400 |
| 2026-06-09 | 5.600 | 5.630 | 5.450 | 5.590 | 5.374 | 11,587,400 |
| 2026-06-08 | 5.620 | 5.710 | 5.440 | 5.540 | 5.326 | 32,499,467 |
| 2026-06-05 | 5.820 | 5.880 | 5.610 | 5.770 | 5.547 | 65,229,118 |
| 2026-06-04 | 5.930 | 6.070 | 5.880 | 5.880 | 5.653 | 13,617,811 |
| 2026-06-03 | 5.870 | 5.980 | 5.820 | 5.950 | 5.720 | 21,243,117 |
| 2026-06-02 | 5.700 | 5.990 | 5.640 | 5.900 | 5.672 | 22,165,518 |
| 2026-06-01 | 5.580 | 5.700 | 5.430 | 5.660 | 5.441 | 11,087,800 |
| 2026-05-29 | 5.680 | 5.730 | 5.600 | 5.650 | 5.217 | 12,630,808 |
| 2026-05-28 | 5.580 | 5.640 | 5.520 | 5.600 | 5.171 | 5,609,924 |
| 2026-05-27 | 5.610 | 5.650 | 5.560 | 5.620 | 5.189 | 9,798,743 |
| 2026-05-26 | 5.560 | 5.660 | 5.490 | 5.610 | 5.180 | 7,278,370 |
| 2026-05-22 | 5.550 | 5.580 | 5.490 | 5.560 | 5.134 | 3,687,368 |
| 2026-05-21 | 5.650 | 5.720 | 5.530 | 5.550 | 5.125 | 6,248,533 |
| 2026-05-20 | 5.700 | 5.700 | 5.600 | 5.660 | 5.226 | 2,740,340 |
| 2026-05-19 | 5.670 | 5.720 | 5.640 | 5.700 | 5.263 | 5,045,200 |
| 2026-05-18 | 5.690 | 5.690 | 5.570 | 5.670 | 5.236 | 3,727,200 |
| 2026-05-15 | 5.710 | 5.710 | 5.630 | 5.700 | 5.263 | 4,929,581 |
| 2026-05-14 | 5.750 | 5.800 | 5.670 | 5.710 | 5.273 | 6,513,577 |
| 2026-05-13 | 5.700 | 5.730 | 5.640 | 5.700 | 5.263 | 7,031,600 |
| 2026-05-12 | 5.730 | 5.780 | 5.670 | 5.700 | 5.263 | 4,820,205 |
| 2026-05-11 | 5.820 | 5.820 | 5.650 | 5.740 | 5.300 | 6,096,903 |
| 2026-05-08 | 5.820 | 5.860 | 5.750 | 5.830 | 5.383 | 5,759,170 |
| 2026-05-07 | 5.770 | 5.850 | 5.740 | 5.820 | 5.374 | 9,325,500 |
| 2026-05-06 | 5.570 | 5.720 | 5.570 | 5.700 | 5.263 | 5,259,750 |
| 2026-05-05 | 5.600 | 5.610 | 5.490 | 5.590 | 5.162 | 4,963,185 |
| 2026-05-04 | 5.670 | 5.740 | 5.580 | 5.600 | 5.171 | 5,179,990 |
| 2026-04-30 | 5.700 | 5.740 | 5.580 | 5.670 | 5.236 | 7,407,254 |
| 2026-04-29 | 5.640 | 5.760 | 5.600 | 5.750 | 5.309 | 4,877,161 |
| 2026-04-28 | 5.660 | 5.680 | 5.560 | 5.580 | 5.152 | 6,422,905 |
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.