Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.210 | 6.210 | 5.980 | 6.000 | 5.212 | 27,996,293 |
| 2024-11-04 | 6.230 | 6.260 | 6.210 | 6.230 | 5.412 | 2,044,400 |
| 2024-11-01 | 6.130 | 6.250 | 6.120 | 6.220 | 5.404 | 5,051,800 |
| 2024-10-31 | 6.150 | 6.260 | 6.120 | 6.140 | 5.334 | 5,399,600 |
| 2024-10-30 | 6.230 | 6.390 | 6.200 | 6.260 | 5.438 | 3,969,350 |
| 2024-10-29 | 6.300 | 6.450 | 6.270 | 6.280 | 5.456 | 6,097,834 |
| 2024-10-28 | 6.270 | 6.350 | 6.200 | 6.320 | 5.490 | 5,690,000 |
| 2024-10-25 | 6.220 | 6.350 | 6.190 | 6.270 | 5.447 | 4,280,800 |
| 2024-10-24 | 6.220 | 6.270 | 6.130 | 6.220 | 5.404 | 3,070,600 |
| 2024-10-23 | 6.120 | 6.320 | 6.120 | 6.260 | 5.438 | 8,923,767 |
| 2024-10-22 | 6.120 | 6.230 | 6.120 | 6.160 | 5.351 | 6,052,100 |
| 2024-10-21 | 6.350 | 6.360 | 6.090 | 6.130 | 5.325 | 6,759,884 |
| 2024-10-18 | 5.980 | 6.300 | 5.980 | 6.300 | 5.473 | 9,398,901 |
| 2024-10-17 | 6.150 | 6.300 | 5.950 | 5.990 | 5.204 | 10,586,649 |
| 2024-10-16 | 6.200 | 6.250 | 6.070 | 6.110 | 5.308 | 11,187,000 |
| 2024-10-15 | 6.490 | 6.500 | 6.170 | 6.250 | 5.430 | 18,547,765 |
| 2024-10-14 | 6.680 | 6.680 | 6.000 | 6.450 | 5.603 | 36,996,767 |
| 2024-10-10 | 6.770 | 6.900 | 6.630 | 6.750 | 5.864 | 18,415,600 |
| 2024-10-09 | 6.710 | 6.930 | 6.310 | 6.650 | 5.777 | 34,307,388 |
| 2024-10-08 | 7.480 | 7.500 | 6.450 | 6.650 | 5.777 | 56,858,196 |
| 2024-10-07 | 7.140 | 7.790 | 7.140 | 7.520 | 6.533 | 55,280,857 |
| 2024-10-04 | 6.920 | 7.160 | 6.760 | 7.100 | 6.168 | 24,384,207 |
| 2024-10-03 | 7.040 | 7.040 | 6.690 | 6.960 | 6.046 | 45,548,329 |
| 2024-10-02 | 6.900 | 7.120 | 6.750 | 7.040 | 6.116 | 46,011,183 |
| 2024-09-30 | 6.700 | 6.850 | 6.560 | 6.760 | 5.873 | 46,263,665 |
| 2024-09-27 | 6.000 | 6.350 | 5.990 | 6.300 | 5.473 | 69,477,088 |
| 2024-09-26 | 5.350 | 5.780 | 5.310 | 5.780 | 5.021 | 25,548,086 |
| 2024-09-25 | 5.600 | 5.600 | 5.270 | 5.290 | 4.596 | 14,832,486 |
| 2024-09-24 | 5.130 | 5.380 | 5.130 | 5.380 | 4.674 | 12,521,600 |
| 2024-09-23 | 5.180 | 5.260 | 5.130 | 5.130 | 4.457 | 5,602,152 |
| 2024-09-20 | 5.120 | 5.220 | 5.110 | 5.180 | 4.500 | 13,317,600 |
| 2024-09-19 | 5.000 | 5.140 | 4.970 | 5.120 | 4.448 | 9,725,934 |
| 2024-09-17 | 4.930 | 5.000 | 4.850 | 4.980 | 4.326 | 5,313,948 |
| 2024-09-16 | 4.860 | 4.930 | 4.740 | 4.930 | 4.283 | 4,936,888 |
| 2024-09-13 | 4.880 | 4.960 | 4.870 | 4.880 | 4.239 | 3,723,600 |
| 2024-09-12 | 4.830 | 4.930 | 4.830 | 4.880 | 4.239 | 6,785,800 |
| 2024-09-11 | 4.980 | 4.980 | 4.740 | 4.800 | 4.170 | 11,383,339 |
| 2024-09-10 | 5.000 | 5.030 | 4.930 | 4.980 | 4.326 | 7,481,600 |
| 2024-09-09 | 5.160 | 5.180 | 4.950 | 5.000 | 4.344 | 8,124,255 |
| 2024-09-05 | 5.240 | 5.310 | 5.150 | 5.180 | 4.500 | 6,548,000 |
| 2024-09-04 | 5.210 | 5.300 | 5.210 | 5.250 | 4.561 | 6,646,800 |
| 2024-09-03 | 5.260 | 5.430 | 5.250 | 5.320 | 4.622 | 4,737,179 |
| 2024-09-02 | 5.370 | 5.440 | 5.200 | 5.260 | 4.570 | 6,008,900 |
| 2024-08-30 | 5.260 | 5.460 | 5.190 | 5.340 | 4.639 | 9,411,869 |
| 2024-08-29 | 5.310 | 5.310 | 5.190 | 5.240 | 4.552 | 6,253,400 |
| 2024-08-28 | 5.380 | 5.380 | 5.200 | 5.310 | 4.613 | 7,916,020 |
| 2024-08-27 | 5.400 | 5.440 | 5.370 | 5.420 | 4.643 | 4,820,200 |
| 2024-08-26 | 5.420 | 5.470 | 5.400 | 5.440 | 4.661 | 1,491,350 |
| 2024-08-23 | 5.450 | 5.470 | 5.320 | 5.420 | 4.643 | 3,420,000 |
| 2024-08-22 | 5.440 | 5.480 | 5.380 | 5.480 | 4.695 | 5,460,200 |
| 2024-08-21 | 5.470 | 5.480 | 5.330 | 5.390 | 4.618 | 7,591,144 |
| 2024-08-20 | 5.420 | 5.480 | 5.350 | 5.470 | 4.686 | 8,064,000 |
| 2024-08-19 | 5.350 | 5.510 | 5.350 | 5.440 | 4.661 | 9,421,818 |
| 2024-08-16 | 5.320 | 5.510 | 5.240 | 5.340 | 4.575 | 20,037,800 |
| 2024-08-15 | 5.150 | 5.260 | 5.040 | 5.240 | 4.489 | 41,091,421 |
| 2024-08-14 | 5.230 | 5.300 | 5.130 | 5.150 | 4.412 | 8,993,888 |
| 2024-08-13 | 5.310 | 5.330 | 5.190 | 5.230 | 4.481 | 20,455,897 |
| 2024-08-12 | 5.440 | 5.440 | 5.190 | 5.310 | 4.549 | 16,438,770 |
| 2024-08-09 | 5.390 | 5.540 | 5.390 | 5.440 | 4.661 | 16,096,800 |
| 2024-08-08 | 5.410 | 5.460 | 5.290 | 5.330 | 4.566 | 14,980,400 |
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.