Wynn Macau Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	5.850	5.940	5.850	5.900	5.448	3,051,435
2026-01-22	5.780	5.890	5.780	5.870	5.420	5,885,461
2026-01-21	5.770	5.800	5.680	5.780	5.337	4,037,200
2026-01-20	5.720	5.770	5.680	5.750	5.309	3,300,336
2026-01-19	5.730	5.780	5.620	5.720	5.282	5,308,250
2026-01-16	5.920	5.950	5.730	5.760	5.319	10,719,523
2026-01-15	5.900	5.950	5.800	5.870	5.420	7,865,140
2026-01-14	5.790	5.950	5.750	5.900	5.448	7,273,148
2026-01-13	5.840	5.890	5.760	5.790	5.346	8,753,954
2026-01-12	5.950	5.950	5.800	5.820	5.374	9,166,763
2026-01-09	5.870	5.920	5.800	5.880	5.430	5,002,127
2026-01-08	5.980	5.980	5.820	5.870	5.420	7,790,349
2026-01-07	6.000	6.000	5.950	5.990	5.531	11,626,000
2026-01-06	5.900	5.990	5.890	5.980	5.522	6,195,054
2026-01-05	6.000	6.000	5.860	5.890	5.439	6,593,274
2026-01-02	5.950	6.010	5.900	6.000	5.540	6,997,500
2025-12-31	5.890	5.980	5.840	5.940	5.485	2,572,392
2025-12-30	5.990	5.990	5.850	5.890	5.439	9,087,103
2025-12-29	6.210	6.210	5.970	5.980	5.522	14,139,932
2025-12-24	6.260	6.260	6.150	6.230	5.753	2,208,792
2025-12-23	6.180	6.270	6.180	6.250	5.771	6,190,400
2025-12-22	6.210	6.230	6.090	6.210	5.734	7,735,664
2025-12-19	6.090	6.190	6.060	6.130	5.660	7,834,465
2025-12-18	6.100	6.120	6.030	6.100	5.633	2,617,559
2025-12-17	6.080	6.150	6.080	6.100	5.633	2,925,206
2025-12-16	6.180	6.190	6.040	6.090	5.623	6,491,462
2025-12-15	6.250	6.290	6.140	6.160	5.688	4,815,956
2025-12-12	6.200	6.290	6.200	6.250	5.771	6,088,125
2025-12-11	6.260	6.360	6.120	6.150	5.679	9,392,442
2025-12-10	6.250	6.310	6.220	6.270	5.790	4,722,800
2025-12-09	6.400	6.400	6.220	6.250	5.771	7,943,892
2025-12-08	6.400	6.430	6.310	6.340	5.854	8,237,938
2025-12-05	6.470	6.470	6.330	6.410	5.919	3,215,578
2025-12-04	6.580	6.580	6.440	6.450	5.956	3,196,208
2025-12-03	6.580	6.580	6.410	6.540	6.039	3,816,192
2025-12-02	6.580	6.620	6.450	6.540	6.039	13,340,400
2025-12-01	6.590	6.590	6.450	6.490	5.993	6,557,448
2025-11-28	6.500	6.590	6.500	6.540	6.039	4,957,112
2025-11-27	6.480	6.560	6.460	6.560	6.057	4,290,456
2025-11-26	6.480	6.590	6.480	6.480	5.984	4,774,146
2025-11-25	6.580	6.590	6.470	6.480	5.984	3,529,822
2025-11-24	6.320	6.550	6.300	6.480	5.984	11,659,902
2025-11-21	6.520	6.540	6.240	6.260	5.780	18,602,149
2025-11-20	6.580	6.660	6.510	6.640	6.131	6,367,050
2025-11-19	6.700	6.710	6.550	6.570	6.067	6,463,836
2025-11-18	6.800	6.830	6.620	6.670	6.159	14,670,901
2025-11-17	6.810	6.810	6.670	6.800	6.279	2,996,000
2025-11-14	6.860	6.860	6.720	6.800	6.279	8,930,201
2025-11-13	6.960	6.960	6.690	6.860	6.334	15,857,104
2025-11-12	6.840	6.990	6.810	6.960	6.427	24,519,734
2025-11-11	6.690	6.820	6.660	6.810	6.288	10,966,654
2025-11-10	6.600	6.700	6.550	6.690	6.177	9,943,644
2025-11-07	6.600	6.650	6.420	6.540	6.039	8,265,163
2025-11-06	6.640	6.730	6.560	6.640	6.131	8,735,803
2025-11-05	6.650	6.650	6.520	6.640	6.131	5,603,094
2025-11-04	6.610	6.760	6.610	6.670	6.159	6,942,834
2025-11-03	6.600	6.840	6.590	6.650	6.141	10,365,190
2025-10-31	6.700	6.700	6.580	6.610	6.104	5,786,909
2025-10-30	6.740	6.810	6.610	6.700	6.187	8,286,572
2025-10-28	6.790	6.860	6.760	6.800	6.279	5,755,200

← NewerPage 4 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.