Wynn Macau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	1.04%	-
Jan 8, 2026	0.63	0.63	0.63	0.63	0.63	-1.65%	-
Jan 7, 2026	0.64	0.64	0.64	0.64	0.64	0.53%	-
Jan 6, 2026	0.64	0.64	0.64	0.64	0.64	0.57%	-
Jan 5, 2026	0.64	0.64	0.64	0.64	0.64	-1.18%	-
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	1.97%	-
Dec 30, 2025	0.63	0.63	0.63	0.63	0.63	-1.87%	-
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	-4.12%	-
Dec 23, 2025	0.67	0.67	0.67	0.67	0.67	0.27%	-
Dec 22, 2025	0.67	0.67	0.67	0.67	0.67	0.60%	-
Dec 19, 2025	0.66	0.66	0.66	0.66	0.66	1.43%	-
Dec 18, 2025	0.66	0.66	0.66	0.66	0.66	-0.40%	-
Dec 17, 2025	0.66	0.66	0.66	0.66	0.66	0.83%	-
Dec 16, 2025	0.65	0.65	0.65	0.65	0.65	-5.12%	-
Dec 15, 2025	0.69	0.69	0.69	0.69	0.69	3.71%	388
Dec 12, 2025	0.67	0.67	0.66	0.66	0.66	-2.53%	-
Dec 11, 2025	0.66	0.68	0.66	0.68	0.68	-2.27%	520
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	0.84%	-
Dec 9, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	-0.46%	-
Dec 5, 2025	0.69	0.69	0.69	0.69	0.69	-1.14%	-
Dec 4, 2025	0.70	0.70	0.70	0.70	0.70	-0.57%	-
Dec 3, 2025	0.71	0.71	0.71	0.71	0.71	-0.87%	-
Dec 2, 2025	0.71	0.71	0.71	0.71	0.71	0.79%	-
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%	-