Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.400 | 5.400 | 5.150 | 5.190 | 4.509 | 22,977,354 |
| 2025-02-04 | 5.420 | 5.510 | 5.270 | 5.400 | 4.691 | 18,105,550 |
| 2025-02-03 | 5.650 | 5.700 | 5.390 | 5.520 | 4.795 | 11,705,069 |
| 2025-01-28 | 5.530 | 5.680 | 5.530 | 5.680 | 4.934 | 6,197,464 |
| 2025-01-27 | 5.430 | 5.580 | 5.430 | 5.530 | 4.804 | 5,388,100 |
| 2025-01-24 | 5.420 | 5.480 | 5.380 | 5.430 | 4.717 | 4,922,860 |
| 2025-01-23 | 5.440 | 5.480 | 5.400 | 5.420 | 4.709 | 3,832,500 |
| 2025-01-22 | 5.480 | 5.520 | 5.410 | 5.440 | 4.726 | 4,722,178 |
| 2025-01-21 | 5.550 | 5.680 | 5.510 | 5.550 | 4.821 | 4,917,100 |
| 2025-01-20 | 5.510 | 5.700 | 5.430 | 5.610 | 4.874 | 14,281,200 |
| 2025-01-17 | 5.550 | 5.550 | 5.410 | 5.430 | 4.717 | 12,517,543 |
| 2025-01-16 | 5.570 | 5.700 | 5.540 | 5.560 | 4.830 | 10,901,600 |
| 2025-01-15 | 5.530 | 5.570 | 5.460 | 5.570 | 4.839 | 5,829,692 |
| 2025-01-14 | 5.350 | 5.570 | 5.350 | 5.530 | 4.804 | 12,510,600 |
| 2025-01-13 | 5.360 | 5.420 | 5.250 | 5.360 | 4.656 | 8,437,679 |
| 2025-01-10 | 5.400 | 5.470 | 5.350 | 5.370 | 4.665 | 5,114,221 |
| 2025-01-09 | 5.430 | 5.500 | 5.400 | 5.420 | 4.709 | 6,119,310 |
| 2025-01-08 | 5.500 | 5.540 | 5.420 | 5.430 | 4.717 | 7,395,270 |
| 2025-01-07 | 5.330 | 5.530 | 5.330 | 5.530 | 4.804 | 6,543,129 |
| 2025-01-06 | 5.300 | 5.430 | 5.300 | 5.410 | 4.700 | 7,571,500 |
| 2025-01-03 | 5.340 | 5.390 | 5.290 | 5.320 | 4.622 | 6,464,154 |
| 2025-01-02 | 5.390 | 5.430 | 5.290 | 5.340 | 4.639 | 9,819,600 |
| 2024-12-31 | 5.290 | 5.410 | 5.290 | 5.390 | 4.682 | 3,973,800 |
| 2024-12-30 | 5.400 | 5.440 | 5.310 | 5.340 | 4.639 | 14,547,650 |
| 2024-12-27 | 5.480 | 5.480 | 5.300 | 5.400 | 4.691 | 9,713,100 |
| 2024-12-24 | 5.480 | 5.500 | 5.360 | 5.480 | 4.761 | 10,354,000 |
| 2024-12-23 | 5.550 | 5.640 | 5.460 | 5.500 | 4.778 | 7,153,272 |
| 2024-12-20 | 5.660 | 5.710 | 5.530 | 5.530 | 4.804 | 7,937,268 |
| 2024-12-19 | 5.540 | 5.650 | 5.500 | 5.630 | 4.891 | 5,138,000 |
| 2024-12-18 | 5.590 | 5.650 | 5.480 | 5.580 | 4.848 | 17,903,995 |
| 2024-12-17 | 5.720 | 5.720 | 5.550 | 5.580 | 4.848 | 11,097,000 |
| 2024-12-16 | 5.810 | 5.910 | 5.630 | 5.690 | 4.943 | 8,986,699 |
| 2024-12-13 | 5.940 | 5.950 | 5.810 | 5.840 | 5.073 | 6,587,000 |
| 2024-12-12 | 5.890 | 6.050 | 5.820 | 5.940 | 5.160 | 6,204,300 |
| 2024-12-11 | 5.850 | 5.980 | 5.840 | 5.890 | 5.117 | 4,430,655 |
| 2024-12-10 | 6.180 | 6.180 | 5.870 | 5.890 | 5.117 | 16,170,537 |
| 2024-12-09 | 5.800 | 6.000 | 5.800 | 6.000 | 5.212 | 6,067,200 |
| 2024-12-06 | 5.830 | 5.900 | 5.800 | 5.840 | 5.073 | 4,752,033 |
| 2024-12-05 | 5.870 | 5.910 | 5.820 | 5.830 | 5.065 | 2,893,127 |
| 2024-12-04 | 5.970 | 5.970 | 5.860 | 5.870 | 5.099 | 7,078,800 |
| 2024-12-03 | 6.020 | 6.090 | 5.920 | 5.980 | 5.195 | 6,481,708 |
| 2024-12-02 | 5.840 | 6.120 | 5.840 | 5.970 | 5.186 | 10,054,556 |
| 2024-11-29 | 5.650 | 5.870 | 5.540 | 5.840 | 5.073 | 6,736,800 |
| 2024-11-28 | 5.700 | 5.730 | 5.640 | 5.650 | 4.908 | 2,458,100 |
| 2024-11-27 | 5.530 | 5.770 | 5.520 | 5.770 | 5.013 | 3,793,600 |
| 2024-11-26 | 5.560 | 5.700 | 5.530 | 5.600 | 4.865 | 3,008,066 |
| 2024-11-25 | 5.680 | 5.680 | 5.520 | 5.560 | 4.830 | 3,873,000 |
| 2024-11-22 | 5.690 | 5.770 | 5.590 | 5.600 | 4.865 | 5,382,534 |
| 2024-11-21 | 5.790 | 5.800 | 5.660 | 5.690 | 4.943 | 3,238,865 |
| 2024-11-20 | 5.690 | 5.810 | 5.650 | 5.790 | 5.030 | 5,560,000 |
| 2024-11-19 | 5.740 | 5.800 | 5.680 | 5.690 | 4.943 | 3,497,627 |
| 2024-11-18 | 5.650 | 5.850 | 5.650 | 5.740 | 4.987 | 4,791,064 |
| 2024-11-15 | 5.600 | 5.750 | 5.600 | 5.650 | 4.908 | 4,310,124 |
| 2024-11-14 | 5.710 | 5.740 | 5.570 | 5.570 | 4.839 | 5,282,841 |
| 2024-11-13 | 5.610 | 5.720 | 5.600 | 5.720 | 4.969 | 5,036,200 |
| 2024-11-12 | 5.910 | 6.000 | 5.650 | 5.700 | 4.952 | 13,510,461 |
| 2024-11-11 | 6.020 | 6.050 | 5.870 | 5.910 | 5.134 | 10,379,700 |
| 2024-11-08 | 6.020 | 6.140 | 5.960 | 6.050 | 5.256 | 10,040,400 |
| 2024-11-07 | 5.780 | 5.970 | 5.720 | 5.950 | 5.169 | 11,365,666 |
| 2024-11-06 | 6.000 | 6.000 | 5.780 | 5.810 | 5.047 | 18,128,007 |
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.