Wynn Macau Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.800	6.920	6.720	6.870	6.344	7,982,274
2025-10-24	6.710	6.860	6.660	6.800	6.279	8,739,800
2025-10-23	6.510	6.710	6.440	6.700	6.187	5,925,962
2025-10-22	6.610	6.660	6.530	6.610	6.104	4,066,015
2025-10-21	6.730	6.780	6.600	6.700	6.187	10,669,570
2025-10-20	6.430	6.620	6.400	6.580	6.076	12,804,200
2025-10-17	6.400	6.430	6.250	6.300	5.817	11,615,772
2025-10-16	6.420	6.460	6.350	6.400	5.910	6,246,728
2025-10-15	6.300	6.480	6.300	6.410	5.919	15,723,076
2025-10-14	6.360	6.410	6.150	6.190	5.716	17,111,466
2025-10-13	6.330	6.580	6.270	6.330	5.845	30,369,540
2025-10-10	6.660	6.730	6.540	6.580	6.076	20,175,273
2025-10-09	6.700	6.840	6.650	6.660	6.150	15,532,766
2025-10-08	6.800	6.800	6.560	6.720	6.205	9,602,952
2025-10-06	6.930	6.930	6.660	6.840	6.316	8,591,800
2025-10-03	7.100	7.100	6.870	6.940	6.408	7,279,638
2025-10-02	7.290	7.290	7.050	7.090	6.547	5,024,112
2025-09-30	7.260	7.280	7.100	7.220	6.667	7,677,518
2025-09-29	7.060	7.340	7.060	7.250	6.695	21,621,205
2025-09-26	6.900	7.120	6.900	6.950	6.418	12,233,553
2025-09-25	7.000	7.040	6.910	6.980	6.445	6,459,612
2025-09-24	7.000	7.050	6.850	7.000	6.464	5,387,730
2025-09-23	7.070	7.130	6.790	6.880	6.353	6,057,448
2025-09-22	7.110	7.180	6.960	7.020	6.482	6,465,762
2025-09-19	6.680	7.190	6.680	7.050	6.510	26,646,947
2025-09-18	6.760	6.790	6.620	6.650	6.141	7,851,738
2025-09-17	6.700	6.760	6.680	6.740	6.224	7,696,631
2025-09-16	6.830	6.860	6.700	6.710	6.196	6,571,382
2025-09-15	6.860	6.880	6.710	6.760	6.242	3,877,634
2025-09-12	6.950	6.950	6.830	6.860	6.334	5,454,548
2025-09-11	6.800	6.870	6.650	6.850	6.325	23,152,866
2025-09-10	6.680	6.860	6.580	6.830	6.307	16,914,400
2025-09-09	6.830	6.830	6.620	6.680	6.168	8,636,892
2025-09-08	6.740	6.860	6.640	6.750	6.233	7,074,477
2025-09-05	6.750	6.840	6.620	6.720	6.205	10,403,976
2025-09-04	6.980	6.980	6.740	6.770	6.251	7,745,167
2025-09-03	7.000	7.000	6.840	6.900	6.371	7,303,515
2025-09-02	7.020	7.060	6.890	6.920	6.390	7,557,347
2025-09-01	7.140	7.240	7.010	7.150	6.431	9,824,759
2025-08-29	7.160	7.320	7.120	7.170	6.449	11,763,099
2025-08-28	7.260	7.310	7.060	7.210	6.485	10,904,113
2025-08-27	7.350	7.400	7.060	7.130	6.413	21,734,717
2025-08-26	6.960	7.400	6.900	7.370	6.629	39,188,781
2025-08-25	6.680	7.030	6.680	7.010	6.305	25,970,162
2025-08-22	6.750	6.750	6.600	6.650	5.982	9,719,166
2025-08-21	6.550	6.720	6.410	6.700	6.027	26,464,353
2025-08-20	6.420	6.700	6.350	6.660	5.991	29,686,300
2025-08-19	6.290	6.570	6.290	6.360	5.721	21,385,052
2025-08-18	6.050	6.230	6.050	6.160	5.541	9,174,000
2025-08-15	6.180	6.180	6.030	6.100	5.487	15,847,843
2025-08-14	6.240	6.290	6.180	6.190	5.568	10,823,886
2025-08-13	6.310	6.330	6.190	6.230	5.604	16,620,876
2025-08-12	6.250	6.340	6.210	6.300	5.667	10,789,815
2025-08-11	6.350	6.380	6.190	6.260	5.631	11,046,994
2025-08-08	6.740	6.740	6.230	6.280	5.649	56,637,826
2025-08-07	6.660	6.890	6.540	6.780	6.099	19,938,210
2025-08-06	6.800	6.850	6.640	6.670	6.000	6,702,615
2025-08-05	6.520	6.780	6.450	6.780	6.099	18,630,319
2025-08-04	6.420	6.530	6.330	6.520	5.865	12,354,562
2025-08-01	6.500	6.550	6.440	6.490	5.838	8,634,600

← NewerPage 5 of 21 · 1,231 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.