Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.440 | 6.590 | 6.440 | 6.510 | 5.856 | 11,498,900 |
| 2025-07-30 | 6.600 | 6.610 | 6.450 | 6.530 | 5.874 | 10,506,855 |
| 2025-07-29 | 6.600 | 6.730 | 6.550 | 6.630 | 5.964 | 14,115,792 |
| 2025-07-28 | 6.500 | 6.740 | 6.460 | 6.570 | 5.910 | 17,929,408 |
| 2025-07-25 | 6.510 | 6.600 | 6.480 | 6.490 | 5.838 | 7,913,205 |
| 2025-07-24 | 6.630 | 6.690 | 6.570 | 6.610 | 5.946 | 12,449,164 |
| 2025-07-23 | 6.610 | 6.700 | 6.530 | 6.630 | 5.964 | 13,304,794 |
| 2025-07-22 | 6.590 | 6.630 | 6.450 | 6.610 | 5.946 | 9,511,921 |
| 2025-07-21 | 6.370 | 6.650 | 6.350 | 6.590 | 5.928 | 14,203,000 |
| 2025-07-18 | 6.510 | 6.570 | 6.370 | 6.400 | 5.757 | 13,422,130 |
| 2025-07-17 | 6.470 | 6.590 | 6.430 | 6.510 | 5.856 | 8,825,200 |
| 2025-07-16 | 6.420 | 6.570 | 6.400 | 6.470 | 5.820 | 9,273,967 |
| 2025-07-15 | 6.620 | 6.620 | 6.410 | 6.460 | 5.811 | 15,624,809 |
| 2025-07-14 | 6.690 | 6.690 | 6.430 | 6.550 | 5.892 | 16,684,000 |
| 2025-07-11 | 6.620 | 6.750 | 6.550 | 6.670 | 6.000 | 19,540,697 |
| 2025-07-10 | 6.780 | 6.800 | 6.540 | 6.630 | 5.964 | 34,954,000 |
| 2025-07-09 | 6.370 | 6.800 | 6.330 | 6.720 | 6.045 | 73,980,909 |
| 2025-07-08 | 5.970 | 6.340 | 5.950 | 6.320 | 5.685 | 44,904,711 |
| 2025-07-07 | 5.880 | 6.000 | 5.750 | 5.940 | 5.343 | 18,438,947 |
| 2025-07-04 | 5.800 | 5.900 | 5.710 | 5.900 | 5.307 | 13,060,782 |
| 2025-07-03 | 5.820 | 5.910 | 5.770 | 5.790 | 5.208 | 19,772,479 |
| 2025-07-02 | 5.700 | 5.970 | 5.660 | 5.750 | 5.172 | 55,785,615 |
| 2025-06-30 | 5.500 | 5.550 | 5.390 | 5.420 | 4.875 | 6,038,000 |
| 2025-06-27 | 5.500 | 5.520 | 5.400 | 5.420 | 4.875 | 9,325,195 |
| 2025-06-26 | 5.340 | 5.620 | 5.270 | 5.460 | 4.911 | 30,209,208 |
| 2025-06-25 | 5.200 | 5.380 | 5.180 | 5.330 | 4.794 | 12,192,400 |
| 2025-06-24 | 5.100 | 5.230 | 5.100 | 5.180 | 4.659 | 10,353,200 |
| 2025-06-23 | 5.030 | 5.100 | 4.950 | 5.100 | 4.587 | 3,460,596 |
| 2025-06-20 | 5.000 | 5.020 | 4.980 | 5.010 | 4.506 | 6,190,788 |
| 2025-06-19 | 5.100 | 5.100 | 4.980 | 5.000 | 4.497 | 8,911,000 |
| 2025-06-18 | 5.180 | 5.180 | 5.080 | 5.120 | 4.605 | 6,892,000 |
| 2025-06-17 | 5.120 | 5.300 | 5.120 | 5.190 | 4.668 | 15,976,201 |
| 2025-06-16 | 5.100 | 5.110 | 5.050 | 5.110 | 4.596 | 3,669,432 |
| 2025-06-13 | 5.180 | 5.190 | 5.060 | 5.100 | 4.587 | 5,941,200 |
| 2025-06-12 | 5.300 | 5.300 | 5.150 | 5.180 | 4.659 | 6,476,700 |
| 2025-06-11 | 5.250 | 5.300 | 5.250 | 5.260 | 4.731 | 3,108,161 |
| 2025-06-10 | 5.250 | 5.320 | 5.220 | 5.250 | 4.722 | 8,343,295 |
| 2025-06-09 | 5.240 | 5.250 | 5.190 | 5.220 | 4.695 | 6,573,349 |
| 2025-06-06 | 5.290 | 5.330 | 5.180 | 5.180 | 4.659 | 7,012,336 |
| 2025-06-05 | 5.300 | 5.350 | 5.280 | 5.290 | 4.758 | 5,433,900 |
| 2025-06-04 | 5.350 | 5.380 | 5.310 | 5.320 | 4.785 | 4,846,567 |
| 2025-06-03 | 5.410 | 5.410 | 5.290 | 5.350 | 4.812 | 8,524,616 |
| 2025-06-02 | 5.280 | 5.410 | 5.240 | 5.410 | 4.866 | 10,744,800 |
| 2025-05-30 | 5.300 | 5.320 | 5.220 | 5.280 | 4.749 | 8,926,000 |
| 2025-05-29 | 5.330 | 5.400 | 5.300 | 5.380 | 4.839 | 8,515,700 |
| 2025-05-28 | 5.290 | 5.360 | 5.250 | 5.330 | 4.794 | 9,856,031 |
| 2025-05-27 | 5.230 | 5.320 | 5.220 | 5.240 | 4.713 | 4,516,600 |
| 2025-05-26 | 5.280 | 5.420 | 5.270 | 5.410 | 4.700 | 5,832,800 |
| 2025-05-23 | 5.340 | 5.370 | 5.270 | 5.310 | 4.613 | 5,738,671 |
| 2025-05-22 | 5.370 | 5.410 | 5.300 | 5.320 | 4.622 | 12,196,750 |
| 2025-05-21 | 5.430 | 5.530 | 5.390 | 5.400 | 4.691 | 11,995,692 |
| 2025-05-20 | 5.470 | 5.480 | 5.390 | 5.440 | 4.726 | 10,300,473 |
| 2025-05-19 | 5.550 | 5.580 | 5.350 | 5.390 | 4.682 | 10,870,043 |
| 2025-05-16 | 5.530 | 5.620 | 5.480 | 5.550 | 4.821 | 9,552,000 |
| 2025-05-15 | 5.550 | 5.620 | 5.530 | 5.600 | 4.865 | 4,286,000 |
| 2025-05-14 | 5.520 | 5.600 | 5.520 | 5.560 | 4.830 | 6,351,600 |
| 2025-05-13 | 5.600 | 5.640 | 5.550 | 5.550 | 4.821 | 11,578,321 |
| 2025-05-12 | 5.600 | 5.620 | 5.470 | 5.600 | 4.865 | 9,273,734 |
| 2025-05-09 | 5.600 | 5.600 | 5.410 | 5.480 | 4.761 | 8,911,451 |
| 2025-05-08 | 5.420 | 5.660 | 5.420 | 5.590 | 4.856 | 8,296,624 |
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.