Wynn Macau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.71	0.71	0.71	0.71	0.71	-1.07%	-
Nov 28, 2025	0.71	0.71	0.71	0.71	0.71	0.48%	-
Nov 27, 2025	0.71	0.71	0.71	0.71	0.71	0.11%	-
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	-0.17%	-
Nov 25, 2025	0.71	0.71	0.71	0.71	0.71	-0.64%	-
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	-
Nov 21, 2025	0.69	0.69	0.69	0.69	0.69	-5.67%	-
Nov 20, 2025	0.73	0.73	0.73	0.73	0.73	1.45%	-
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-0.91%	-
Nov 18, 2025	0.72	0.72	0.72	0.72	0.72	-2.06%	-
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	0.22%	-
Nov 14, 2025	0.74	0.74	0.74	0.74	0.74	2.19%	-
Nov 13, 2025	0.74	0.74	0.72	0.72	0.72	-4.00%	-
Nov 12, 2025	0.75	0.75	0.75	0.75	0.75	2.96%	-
Nov 11, 2025	0.73	0.73	0.73	0.73	0.73	0.03%	-
Nov 10, 2025	0.73	0.73	0.73	0.73	0.73	5.32%	-
Nov 7, 2025	0.70	0.70	0.69	0.69	0.69	-4.79%	-
Nov 6, 2025	0.73	0.73	0.73	0.73	0.73	-0.33%	-
Nov 5, 2025	0.73	0.73	0.73	0.73	0.73	-0.60%	-
Nov 4, 2025	0.73	0.73	0.73	0.73	0.73	0.74%	-
Nov 3, 2025	0.73	0.73	0.73	0.73	0.73	0.61%	-
Oct 31, 2025	0.72	0.72	0.72	0.72	0.72	-0.25%	-
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	-2.16%	-
Oct 29, 2025	0.74	0.74	0.74	0.74	0.74	0.52%	3,000
Oct 28, 2025	0.74	0.74	0.74	0.74	0.74	-1.36%	-
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	1.44%	-
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	2.42%	-
Oct 23, 2025	0.72	0.72	0.72	0.72	0.72	0.95%	-
Oct 22, 2025	0.71	0.71	0.71	0.71	0.71	-2.70%	-
Oct 21, 2025	0.73	0.73	0.73	0.73	0.73	2.78%	-
Oct 20, 2025	0.71	0.71	0.71	0.71	0.71	4.39%	-
Oct 17, 2025	0.68	0.68	0.68	0.68	0.68	-1.19%	-
Oct 16, 2025	0.69	0.69	0.69	0.69	0.69	-0.43%	-
Oct 15, 2025	0.69	0.69	0.69	0.69	0.69	2.57%	-
Oct 14, 2025	0.68	0.68	0.68	0.68	0.68	-1.63%	-
Oct 13, 2025	0.69	0.69	0.69	0.69	0.69	-3.10%	-
Oct 10, 2025	0.72	0.72	0.71	0.71	0.71	-4.16%	-
Oct 9, 2025	0.74	0.74	0.74	0.74	0.74	1.34%	-
Oct 8, 2025	0.73	0.73	0.73	0.73	0.73	-0.57%	-
Oct 7, 2025	0.74	0.74	0.74	0.74	0.74	0.82%	-
Oct 6, 2025	0.73	0.73	0.73	0.73	0.73	-1.70%	-
Oct 3, 2025	0.74	0.74	0.74	0.74	0.74	-2.60%	-
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	-2.31%	-
Oct 1, 2025	0.78	0.78	0.78	0.78	0.78	1.19%	-
Sep 30, 2025	0.77	0.77	0.77	0.77	0.77	-1.81%	-
Sep 29, 2025	0.78	0.78	0.78	0.78	0.78	2.80%	-
Sep 26, 2025	0.76	0.76	0.76	0.76	0.76	1.35%	-
Sep 25, 2025	0.75	0.75	0.75	0.75	0.75	-0.03%	-
Sep 24, 2025	0.75	0.75	0.75	0.75	0.75	2.23%	-
Sep 23, 2025	0.74	0.74	0.74	0.74	0.74	-2.25%	-