Wynn Macau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.82	0.82	0.82	0.82	0.82	6.16%	1,315
Feb 5, 2026	0.74	0.77	0.74	0.77	0.77	6.18%	336
Feb 4, 2026	0.73	0.73	0.73	0.73	0.73	-3.00%	400
Feb 2, 2026	0.75	0.75	0.75	0.75	0.75	2.96%	1,000
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	3.79%	302
Jan 29, 2026	0.71	0.74	0.70	0.70	0.70	-7.22%	31,507
Jan 26, 2026	0.76	0.76	0.76	0.76	0.76	2.00%	1,000
Jan 13, 2026	0.74	0.74	0.74	0.74	0.74	-1.09%	230
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	0.71%	500
Jan 8, 2026	0.73	0.75	0.73	0.75	0.75	-1.59%	10,000
Jan 7, 2026	0.76	0.76	0.76	0.76	0.76	5.98%	1,500
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-7.86%	550
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	-0.88%	403
Dec 23, 2025	0.79	0.79	0.78	0.78	0.78	-0.75%	9,950
Dec 19, 2025	0.75	0.79	0.75	0.79	0.79	-0.90%	28,000
Dec 18, 2025	0.80	0.80	0.80	0.80	0.80	3.53%	100
Dec 17, 2025	0.83	0.83	0.77	0.77	0.77	2.61%	23,007
Dec 16, 2025	0.79	0.79	0.75	0.75	0.75	-6.20%	10,584
Dec 15, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	2,500
Dec 12, 2025	0.81	0.81	0.79	0.81	0.81	2.53%	1,082
Dec 11, 2025	0.79	0.79	0.79	0.79	0.79	-	22,008
Dec 10, 2025	0.79	0.79	0.79	0.79	0.79	-2.47%	1,400
Dec 4, 2025	0.81	0.81	0.81	0.81	0.81	-3.58%	67,526
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	0.67%	162
Dec 1, 2025	0.83	0.83	0.83	0.83	0.83	5.59%	1,100
Nov 21, 2025	0.83	0.83	0.79	0.79	0.79	-9.16%	5,525
Nov 19, 2025	0.86	0.87	0.86	0.87	0.87	2.35%	1,700
Nov 18, 2025	0.85	0.85	0.85	0.85	0.85	-0.23%	10,000
Nov 17, 2025	0.85	0.85	0.85	0.85	0.85	-2.07%	4,999
Nov 14, 2025	0.87	0.87	0.87	0.87	0.87	-1.85%	2,973
Nov 12, 2025	0.89	0.89	0.89	0.89	0.89	1.89%	4,200
Nov 11, 2025	0.87	0.87	0.87	0.87	0.87	4.66%	1,089
Nov 4, 2025	0.83	0.83	0.83	0.83	0.83	2.14%	8,000
Nov 3, 2025	0.87	0.87	0.81	0.81	0.81	0.71%	230
Oct 31, 2025	0.81	0.81	0.81	0.81	0.81	-4.24%	860
Oct 29, 2025	0.84	0.84	0.84	0.84	0.84	-0.35%	2,000
Oct 27, 2025	0.85	0.85	0.85	0.85	0.85	-1.90%	6,000
Oct 24, 2025	0.86	0.86	0.86	0.86	0.86	1.21%	300
Oct 23, 2025	0.85	0.85	0.85	0.85	0.85	5.33%	103,660
Oct 22, 2025	0.81	0.81	0.81	0.81	0.81	-5.23%	11,100
Oct 21, 2025	0.84	0.85	0.84	0.85	0.85	9.70%	15,000
Oct 17, 2025	0.82	0.82	0.78	0.78	0.78	-6.14%	3,964
Oct 16, 2025	0.86	0.86	0.80	0.83	0.83	1.06%	42,800
Oct 15, 2025	0.82	0.82	0.82	0.82	0.82	3.40%	300
Oct 14, 2025	0.83	0.83	0.77	0.79	0.79	-1.93%	6,200
Oct 13, 2025	0.77	0.81	0.77	0.81	0.81	-1.21%	1,729
Oct 10, 2025	0.85	0.85	0.82	0.82	0.82	-3.48%	11,000
Oct 9, 2025	0.82	0.85	0.82	0.85	0.85	-1.80%	2,300
Oct 8, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	1,555
Oct 7, 2025	0.92	0.92	0.86	0.88	0.88	-5.29%	12,850