Wynn Macau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 22, 2025	0.75	0.75	0.75	0.75	0.75	0.08%	-
Sep 19, 2025	0.75	0.75	0.75	0.75	0.75	5.37%	-
Sep 18, 2025	0.72	0.72	0.72	0.72	0.72	-0.11%	-
Sep 17, 2025	0.71	0.72	0.71	0.72	0.72	-1.49%	-
Sep 16, 2025	0.73	0.73	0.73	0.73	0.73	-0.66%	-
Sep 15, 2025	0.73	0.73	0.73	0.73	0.73	-0.62%	-
Sep 12, 2025	0.74	0.74	0.74	0.74	0.74	0.90%	-
Sep 11, 2025	0.73	0.73	0.73	0.73	0.73	-0.41%	-
Sep 10, 2025	0.73	0.73	0.73	0.73	0.73	2.87%	-
Sep 9, 2025	0.71	0.71	0.71	0.71	0.71	-2.49%	-
Sep 8, 2025	0.73	0.73	0.73	0.73	0.73	0.88%	-
Sep 5, 2025	0.72	0.72	0.72	0.72	0.72	-1.79%	-
Sep 4, 2025	0.74	0.74	0.74	0.74	0.74	-0.99%	-
Sep 3, 2025	0.74	0.74	0.74	0.74	0.74	-0.51%	-
Sep 2, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Sep 1, 2025	0.78	0.78	0.77	0.77	0.75	-1.54%	-
Aug 29, 2025	0.78	0.78	0.78	0.78	0.76	1.30%	-
Aug 28, 2025	0.77	0.77	0.77	0.77	0.75	-0.90%	-
Aug 27, 2025	0.78	0.78	0.78	0.78	0.76	-2.85%	-
Aug 26, 2025	0.79	0.80	0.79	0.80	0.78	7.61%	49,122
Aug 25, 2025	0.74	0.74	0.74	0.74	0.72	3.08%	-
Aug 22, 2025	0.72	0.72	0.72	0.72	0.70	-0.19%	-
Aug 21, 2025	0.72	0.72	0.72	0.72	0.70	0.42%	-
Aug 20, 2025	0.72	0.72	0.72	0.72	0.70	5.48%	-
Aug 19, 2025	0.68	0.68	0.68	0.68	0.66	3.30%	-
Aug 18, 2025	0.66	0.66	0.66	0.66	0.64	0.52%	-
Aug 15, 2025	0.66	0.66	0.66	0.66	0.64	-0.96%	-