Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.420 | 5.660 | 5.420 | 5.590 | 4.856 | 8,296,624 |
| 2025-05-07 | 5.530 | 5.630 | 5.530 | 5.590 | 4.856 | 13,308,276 |
| 2025-05-06 | 5.360 | 5.600 | 5.320 | 5.480 | 4.761 | 13,594,282 |
| 2025-05-02 | 5.110 | 5.290 | 5.090 | 5.290 | 4.596 | 5,195,300 |
| 2025-04-30 | 5.230 | 5.250 | 5.140 | 5.190 | 4.509 | 4,244,386 |
| 2025-04-29 | 5.150 | 5.280 | 5.150 | 5.240 | 4.552 | 3,620,228 |
| 2025-04-28 | 5.180 | 5.210 | 5.130 | 5.190 | 4.509 | 2,697,960 |
| 2025-04-25 | 5.180 | 5.300 | 5.180 | 5.220 | 4.535 | 6,166,800 |
| 2025-04-24 | 5.130 | 5.210 | 5.120 | 5.170 | 4.491 | 5,147,696 |
| 2025-04-23 | 4.970 | 5.170 | 4.970 | 5.130 | 4.457 | 8,033,280 |
| 2025-04-22 | 4.950 | 4.960 | 4.850 | 4.930 | 4.283 | 3,699,250 |
| 2025-04-17 | 4.850 | 4.960 | 4.810 | 4.950 | 4.300 | 3,868,400 |
| 2025-04-16 | 4.880 | 4.920 | 4.800 | 4.850 | 4.213 | 5,042,359 |
| 2025-04-15 | 5.030 | 5.070 | 4.890 | 4.940 | 4.292 | 10,026,072 |
| 2025-04-14 | 4.970 | 5.100 | 4.970 | 5.010 | 4.352 | 6,999,411 |
| 2025-04-11 | 4.900 | 4.970 | 4.850 | 4.970 | 4.318 | 6,810,000 |
| 2025-04-10 | 4.880 | 5.050 | 4.810 | 4.950 | 4.300 | 15,719,270 |
| 2025-04-09 | 4.750 | 4.840 | 4.570 | 4.750 | 4.126 | 32,337,995 |
| 2025-04-08 | 4.820 | 4.980 | 4.780 | 4.830 | 4.196 | 9,510,866 |
| 2025-04-07 | 5.130 | 5.170 | 4.770 | 4.810 | 4.179 | 27,344,329 |
| 2025-04-03 | 5.520 | 5.570 | 5.450 | 5.530 | 4.804 | 9,228,312 |
| 2025-04-02 | 5.720 | 5.720 | 5.560 | 5.600 | 4.865 | 7,122,693 |
| 2025-04-01 | 5.560 | 5.840 | 5.550 | 5.720 | 4.969 | 13,209,150 |
| 2025-03-31 | 5.800 | 5.830 | 5.520 | 5.570 | 4.839 | 19,442,211 |
| 2025-03-28 | 5.870 | 6.080 | 5.810 | 5.910 | 5.134 | 32,284,700 |
| 2025-03-27 | 5.600 | 5.750 | 5.600 | 5.700 | 4.952 | 11,897,904 |
| 2025-03-26 | 5.590 | 5.690 | 5.590 | 5.650 | 4.908 | 7,094,950 |
| 2025-03-25 | 5.600 | 5.640 | 5.500 | 5.590 | 4.856 | 6,046,300 |
| 2025-03-24 | 5.630 | 5.630 | 5.520 | 5.600 | 4.865 | 4,786,000 |
| 2025-03-21 | 5.750 | 5.790 | 5.570 | 5.630 | 4.891 | 12,891,076 |
| 2025-03-20 | 5.700 | 5.900 | 5.680 | 5.750 | 4.995 | 11,904,846 |
| 2025-03-19 | 5.630 | 5.750 | 5.590 | 5.740 | 4.987 | 8,179,952 |
| 2025-03-18 | 5.580 | 5.650 | 5.570 | 5.630 | 4.891 | 5,017,334 |
| 2025-03-17 | 5.520 | 5.630 | 5.510 | 5.570 | 4.839 | 8,378,600 |
| 2025-03-14 | 5.520 | 5.590 | 5.390 | 5.520 | 4.795 | 9,185,900 |
| 2025-03-13 | 5.460 | 5.590 | 5.420 | 5.430 | 4.717 | 8,592,634 |
| 2025-03-12 | 5.770 | 5.770 | 5.450 | 5.460 | 4.743 | 17,053,864 |
| 2025-03-11 | 5.580 | 5.800 | 5.480 | 5.770 | 5.013 | 15,060,219 |
| 2025-03-10 | 5.620 | 5.630 | 5.510 | 5.620 | 4.882 | 4,151,309 |
| 2025-03-07 | 5.660 | 5.720 | 5.570 | 5.590 | 4.856 | 6,695,612 |
| 2025-03-06 | 5.650 | 5.670 | 5.570 | 5.660 | 4.917 | 7,188,400 |
| 2025-03-05 | 5.560 | 5.610 | 5.480 | 5.580 | 4.848 | 4,114,782 |
| 2025-03-04 | 5.690 | 5.690 | 5.480 | 5.550 | 4.821 | 9,080,443 |
| 2025-03-03 | 5.460 | 5.740 | 5.460 | 5.670 | 4.926 | 27,849,915 |
| 2025-02-28 | 5.400 | 5.510 | 5.300 | 5.380 | 4.674 | 19,238,959 |
| 2025-02-27 | 5.290 | 5.430 | 5.280 | 5.400 | 4.691 | 9,661,069 |
| 2025-02-26 | 5.260 | 5.330 | 5.260 | 5.290 | 4.596 | 6,972,508 |
| 2025-02-25 | 5.360 | 5.440 | 5.240 | 5.250 | 4.561 | 14,998,116 |
| 2025-02-24 | 5.350 | 5.540 | 5.310 | 5.480 | 4.761 | 22,314,750 |
| 2025-02-21 | 5.420 | 5.480 | 5.240 | 5.310 | 4.613 | 12,249,290 |
| 2025-02-20 | 5.400 | 5.480 | 5.350 | 5.420 | 4.709 | 8,919,547 |
| 2025-02-19 | 5.420 | 5.450 | 5.330 | 5.400 | 4.691 | 9,567,522 |
| 2025-02-18 | 5.360 | 5.450 | 5.350 | 5.420 | 4.709 | 10,196,200 |
| 2025-02-17 | 5.350 | 5.450 | 5.330 | 5.380 | 4.674 | 12,651,795 |
| 2025-02-14 | 5.350 | 5.480 | 5.260 | 5.320 | 4.622 | 10,356,750 |
| 2025-02-13 | 5.160 | 5.410 | 5.080 | 5.280 | 4.587 | 19,857,911 |
| 2025-02-12 | 5.000 | 5.120 | 4.970 | 5.120 | 4.448 | 16,352,633 |
| 2025-02-11 | 5.200 | 5.200 | 4.990 | 5.000 | 4.344 | 16,602,443 |
| 2025-02-10 | 5.140 | 5.260 | 5.070 | 5.200 | 4.517 | 18,591,297 |
| 2025-02-07 | 5.240 | 5.280 | 5.120 | 5.180 | 4.500 | 10,747,692 |
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.