Wynn Macau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.63	0.63	0.63	0.63	0.63	0.64%	-
Feb 19, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 18, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 17, 2026	0.63	0.63	0.63	0.63	0.63	-0.03%	-
Feb 16, 2026	0.63	0.63	0.63	0.63	0.63	0.61%	-
Feb 13, 2026	0.62	0.62	0.62	0.62	0.62	-2.99%	-
Feb 12, 2026	0.64	0.64	0.64	0.64	0.64	-0.77%	-
Feb 11, 2026	0.65	0.65	0.65	0.65	0.65	0.09%	-
Feb 10, 2026	0.65	0.65	0.65	0.65	0.65	-1.61%	-
Feb 9, 2026	0.66	0.66	0.66	0.66	0.66	1.95%	-
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.37%	-
Feb 5, 2026	0.65	0.65	0.65	0.65	0.65	1.54%	-
Feb 4, 2026	0.64	0.64	0.64	0.64	0.64	-1.18%	-
Feb 3, 2026	0.65	0.65	0.65	0.65	0.65	0.66%	-
Feb 2, 2026	0.64	0.64	0.64	0.64	0.64	1.07%	2,511
Jan 30, 2026	0.61	0.63	0.61	0.63	0.63	4.17%	5,000
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	-1.62%	-
Jan 28, 2026	0.62	0.62	0.62	0.62	0.62	-4.92%	-
Jan 27, 2026	0.65	0.65	0.65	0.65	0.65	4.66%	1,010
Jan 26, 2026	0.62	0.62	0.62	0.62	0.62	-1.52%	-
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	-0.22%	-
Jan 22, 2026	0.63	0.63	0.63	0.63	0.63	2.13%	-
Jan 21, 2026	0.62	0.62	0.62	0.62	0.62	0.75%	-
Jan 20, 2026	0.62	0.62	0.62	0.62	0.62	-0.19%	-
Jan 19, 2026	0.62	0.62	0.62	0.62	0.62	-0.84%	-
Jan 16, 2026	0.62	0.62	0.62	0.62	0.62	-2.08%	-
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	0.06%	-
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	1.86%	-
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.61%	-
Jan 12, 2026	0.63	0.63	0.63	0.63	0.63	-1.91%	-
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%	-