Wynn Macau Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	7.020	7.340	6.690	6.950	5.894	142,336,551
2021-11-29	7.000	7.340	6.710	7.190	6.097	33,615,657
2021-11-26	8.270	8.270	7.740	7.800	6.615	22,997,406
2021-11-25	7.870	8.470	7.870	8.340	7.073	21,125,100
2021-11-24	7.820	7.910	7.530	7.870	6.674	20,201,714
2021-11-23	7.600	7.960	7.590	7.810	6.623	15,579,133
2021-11-22	7.100	7.760	7.090	7.630	6.471	30,955,928
2021-11-19	7.260	7.360	7.100	7.200	6.106	12,664,978
2021-11-18	7.380	7.380	7.160	7.200	6.106	9,573,108
2021-11-17	7.550	7.550	7.290	7.380	6.259	12,258,021
2021-11-16	6.960	7.500	6.950	7.370	6.250	35,208,990
2021-11-15	7.000	7.000	6.850	6.900	5.852	21,818,832
2021-11-12	6.960	7.040	6.870	6.990	5.928	13,220,100
2021-11-11	6.960	7.020	6.900	7.000	5.936	7,661,691
2021-11-10	6.990	7.120	6.870	6.950	5.894	6,221,919
2021-11-09	7.160	7.200	6.950	6.990	5.928	7,550,919
2021-11-08	6.940	7.250	6.940	7.150	6.064	25,462,135
2021-11-05	6.840	6.950	6.720	6.800	5.767	9,643,296
2021-11-04	6.920	7.030	6.740	6.890	5.843	9,273,346
2021-11-03	6.910	6.980	6.660	6.870	5.826	6,339,347
2021-11-02	6.960	7.070	6.760	6.860	5.818	8,028,770
2021-11-01	7.000	7.140	6.830	6.960	5.902	7,287,621
2021-10-29	7.120	7.250	6.940	7.000	5.936	12,917,169
2021-10-28	7.200	7.210	6.990	7.110	6.030	8,317,600
2021-10-27	7.180	7.210	7.000	7.200	6.106	12,687,612
2021-10-26	7.120	7.480	7.120	7.190	6.097	10,801,167
2021-10-25	7.200	7.270	7.090	7.100	6.021	8,892,177
2021-10-22	7.230	7.280	7.100	7.200	6.106	8,117,212
2021-10-21	7.320	7.320	7.020	7.140	6.055	11,614,023

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.