Wynn Macau Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	6.970	6.970	6.590	6.660	5.648	6,978,000
2022-02-25	6.920	7.150	6.860	7.020	5.953	7,205,500
2022-02-24	7.200	7.250	6.800	6.920	5.869	11,669,800
2022-02-23	7.360	7.410	7.210	7.340	6.225	4,720,411
2022-02-22	7.450	7.460	7.260	7.360	6.242	7,982,900
2022-02-21	7.710	7.710	7.300	7.530	6.386	9,180,170
2022-02-18	7.670	7.780	7.590	7.710	6.538	13,129,900
2022-02-17	7.550	7.750	7.520	7.670	6.505	13,282,895
2022-02-16	7.240	7.650	7.240	7.580	6.428	24,919,600
2022-02-15	7.240	7.370	7.130	7.130	6.047	7,340,900
2022-02-14	7.450	7.510	7.210	7.220	6.123	6,282,800
2022-02-11	7.520	7.590	7.390	7.550	6.403	8,886,407
2022-02-10	7.620	7.620	7.270	7.550	6.403	8,987,366
2022-02-09	7.300	7.470	7.250	7.430	6.301	9,314,599
2022-02-08	7.100	7.370	7.050	7.250	6.148	11,102,882
2022-02-07	7.000	7.160	6.860	7.010	5.945	8,250,853
2022-02-04	7.030	7.100	6.780	7.000	5.936	14,493,402
2022-01-31	7.000	7.020	6.700	7.020	5.953	6,379,600
2022-01-28	7.000	7.150	6.970	7.000	5.936	4,864,746
2022-01-27	7.080	7.100	6.900	7.000	5.936	7,953,201
2022-01-26	7.140	7.310	7.040	7.120	6.038	5,413,100
2022-01-25	7.160	7.200	7.040	7.150	6.064	8,406,504
2022-01-24	7.500	7.510	7.250	7.300	6.191	8,721,040
2022-01-21	7.470	7.800	7.410	7.530	6.386	19,753,874
2022-01-20	7.290	7.550	7.270	7.490	6.352	24,664,646
2022-01-19	7.200	7.350	7.200	7.270	6.165	10,621,886
2022-01-18	7.380	7.430	7.210	7.270	6.165	19,430,923
2022-01-17	7.500	7.800	6.940	7.330	6.216	36,312,314
2022-01-14	6.280	6.550	6.150	6.550	5.555	11,490,348
2022-01-13	6.490	6.490	6.240	6.260	5.309	7,903,159
2022-01-12	6.380	6.480	6.330	6.430	5.453	8,137,172
2022-01-11	6.320	6.370	6.180	6.250	5.300	3,850,246
2022-01-10	6.270	6.380	6.030	6.310	5.351	5,232,016
2022-01-07	6.300	6.440	6.200	6.270	5.317	3,626,559
2022-01-06	6.290	6.370	6.160	6.300	5.343	6,764,800
2022-01-05	6.660	6.690	6.240	6.310	5.351	10,153,600
2022-01-04	6.580	6.780	6.510	6.710	5.690	10,345,773
2022-01-03	6.370	6.510	6.370	6.510	5.521	4,567,092
2021-12-31	6.280	6.440	6.210	6.370	5.402	6,328,400
2021-12-30	6.030	6.300	6.030	6.280	5.326	4,310,011
2021-12-29	6.190	6.340	6.120	6.160	5.224	5,404,400
2021-12-28	6.300	6.300	6.000	6.190	5.249	10,340,198
2021-12-24	6.060	6.310	6.060	6.310	5.351	11,177,941
2021-12-23	5.770	5.960	5.760	5.840	4.953	5,850,458
2021-12-22	5.710	5.830	5.640	5.770	4.893	7,304,200
2021-12-21	5.490	5.660	5.360	5.630	4.775	9,925,447
2021-12-20	5.520	5.650	5.420	5.510	4.673	6,234,200
2021-12-17	5.660	5.670	5.480	5.520	4.681	16,403,428
2021-12-16	5.690	5.720	5.520	5.710	4.842	10,720,240
2021-12-15	5.800	5.850	5.670	5.690	4.825	13,180,523
2021-12-14	6.100	6.140	5.620	5.640	4.783	34,892,092
2021-12-13	6.390	6.410	6.180	6.190	5.249	7,434,364
2021-12-10	6.500	6.590	6.280	6.360	5.394	11,083,802
2021-12-09	6.640	6.700	6.550	6.640	5.631	5,427,800
2021-12-08	6.600	6.760	6.470	6.640	5.631	8,353,063
2021-12-07	6.360	6.560	6.250	6.510	5.521	11,792,632
2021-12-06	6.370	6.590	6.220	6.230	5.283	10,233,521
2021-12-03	6.300	6.510	6.150	6.360	5.394	11,742,744
2021-12-02	6.260	6.380	6.160	6.310	5.351	14,282,224
2021-12-01	6.840	6.900	6.340	6.350	5.385	54,470,181

← NewerPage 20 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.