Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.980 | 5.020 | 4.910 | 4.955 | 4.955 | 7,029,038 |
| 2026-10-16 | 4.980 | 5.115 | 4.980 | 5.045 | 5.045 | 4,034,968 |
| 2026-10-15 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 7,825,921 |
| 2026-10-14 | 4.970 | 5.110 | 4.930 | 5.065 | 5.065 | 2,989,877 |
| 2026-10-13 | 4.970 | 5.025 | 4.895 | 5.025 | 5.025 | 4,161,308 |
| 2026-10-12 | 5.160 | 5.160 | 4.950 | 4.955 | 4.955 | 4,156,818 |
| 2026-10-09 | 4.925 | 5.125 | 4.855 | 5.125 | 5.125 | 5,605,751 |
| 2026-10-08 | 5.020 | 5.095 | 4.870 | 4.900 | 4.900 | 10,552,303 |
| 2026-10-07 | 5.065 | 5.120 | 5.025 | 5.025 | 5.025 | 4,262,405 |
| 2026-10-06 | 5.070 | 5.135 | 5.030 | 5.065 | 5.065 | 7,440,677 |
| 2026-10-05 | 5.135 | 5.170 | 5.000 | 5.070 | 5.070 | 4,146,876 |
| 2026-10-02 | 5.250 | 5.250 | 4.985 | 5.170 | 5.170 | 8,693,899 |
| 2026-09-30 | 5.240 | 5.375 | 5.180 | 5.340 | 5.340 | 6,179,928 |
| 2026-09-29 | 5.175 | 5.235 | 5.175 | 5.215 | 5.215 | 2,572,421 |
| 2026-09-28 | 5.110 | 5.190 | 5.110 | 5.175 | 5.175 | 2,464,704 |
| 2026-09-25 | 5.170 | 5.170 | 5.105 | 5.135 | 5.135 | 4,411,231 |
| 2026-09-24 | 5.150 | 5.205 | 5.075 | 5.175 | 5.175 | 2,805,247 |
| 2026-09-23 | 5.180 | 5.180 | 5.115 | 5.140 | 5.140 | 4,537,699 |
| 2026-09-22 | 5.150 | 5.160 | 5.100 | 5.135 | 5.135 | 5,565,711 |
| 2026-09-21 | 5.135 | 5.155 | 5.100 | 5.115 | 5.115 | 3,187,077 |
| 2026-09-18 | 5.200 | 5.215 | 5.120 | 5.150 | 5.150 | 6,898,824 |
| 2026-09-17 | 5.210 | 5.270 | 5.175 | 5.200 | 5.200 | 4,582,802 |
| 2026-09-16 | 5.300 | 5.330 | 5.265 | 5.290 | 5.290 | 3,008,405 |
| 2026-09-15 | 5.400 | 5.445 | 5.310 | 5.320 | 5.320 | 1,624,774 |
| 2026-09-14 | 5.480 | 5.480 | 5.375 | 5.405 | 5.405 | 2,335,610 |
| 2026-09-11 | 5.500 | 5.505 | 5.350 | 5.480 | 5.480 | 7,677,682 |
| 2026-09-10 | 5.655 | 5.655 | 5.465 | 5.500 | 5.500 | 2,482,757 |
| 2026-09-09 | 5.620 | 5.620 | 5.505 | 5.605 | 5.605 | 2,581,200 |
| 2026-09-08 | 5.800 | 5.800 | 5.700 | 5.765 | 5.542 | 3,748,166 |
| 2026-09-07 | 5.735 | 5.780 | 5.680 | 5.775 | 5.552 | 1,672,501 |
| 2026-09-04 | 5.670 | 5.775 | 5.670 | 5.735 | 5.513 | 2,390,604 |
| 2026-09-03 | 5.650 | 5.685 | 5.620 | 5.670 | 5.451 | 1,871,299 |
| 2026-09-02 | 5.645 | 5.645 | 5.550 | 5.620 | 5.403 | 2,647,878 |
| 2026-09-01 | 5.690 | 5.690 | 5.545 | 5.650 | 5.431 | 6,983,944 |
| 2026-08-31 | 5.705 | 5.755 | 5.615 | 5.725 | 5.504 | 5,544,746 |
| 2026-08-28 | 5.830 | 5.895 | 5.615 | 5.695 | 5.475 | 6,623,301 |
| 2026-08-27 | 5.790 | 5.810 | 5.660 | 5.715 | 5.494 | 3,870,837 |
| 2026-08-26 | 5.840 | 5.885 | 5.755 | 5.760 | 5.537 | 4,752,577 |
| 2026-08-25 | 5.920 | 5.935 | 5.775 | 5.840 | 5.614 | 3,983,033 |
| 2026-08-24 | 5.920 | 5.920 | 5.840 | 5.920 | 5.691 | 3,622,568 |
| 2026-08-21 | 5.850 | 6.020 | 5.850 | 5.905 | 5.677 | 3,771,720 |
| 2026-08-20 | 5.840 | 5.940 | 5.835 | 5.880 | 5.653 | 5,858,844 |
| 2026-08-19 | 5.755 | 5.850 | 5.710 | 5.840 | 5.614 | 1,725,172 |
| 2026-08-18 | 5.800 | 5.840 | 5.765 | 5.825 | 5.600 | 1,714,192 |
| 2026-08-17 | 5.755 | 5.880 | 5.755 | 5.805 | 5.581 | 1,907,613 |
| 2026-08-14 | 5.800 | 5.810 | 5.695 | 5.755 | 5.532 | 1,724,067 |
| 2026-08-13 | 5.875 | 5.875 | 5.750 | 5.770 | 5.547 | 4,293,283 |
| 2026-08-12 | 5.720 | 5.890 | 5.660 | 5.875 | 5.648 | 4,974,500 |
| 2026-08-11 | 5.730 | 5.790 | 5.660 | 5.750 | 5.528 | 2,942,926 |
| 2026-08-10 | 5.800 | 5.800 | 5.685 | 5.710 | 5.489 | 6,151,800 |
| 2026-08-07 | 5.830 | 5.830 | 5.705 | 5.750 | 5.528 | 2,878,487 |
| 2026-08-06 | 5.830 | 5.950 | 5.790 | 5.810 | 5.585 | 4,150,500 |
| 2026-08-05 | 5.655 | 5.840 | 5.635 | 5.830 | 5.605 | 7,511,800 |
| 2026-08-04 | 5.670 | 5.820 | 5.580 | 5.655 | 5.436 | 6,169,260 |
| 2026-08-03 | 5.690 | 5.700 | 5.570 | 5.670 | 5.451 | 4,208,626 |
| 2026-07-31 | 5.780 | 5.780 | 5.600 | 5.680 | 5.460 | 8,676,805 |
| 2026-07-30 | 5.740 | 5.820 | 5.720 | 5.780 | 5.556 | 3,506,527 |
| 2026-07-29 | 5.670 | 5.800 | 5.670 | 5.750 | 5.528 | 4,955,190 |
| 2026-07-28 | 5.600 | 5.700 | 5.600 | 5.670 | 5.451 | 5,426,000 |
| 2026-07-27 | 5.380 | 5.730 | 5.380 | 5.700 | 5.480 | 14,444,953 |
Page 1 of 3 · 125 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.