Wynn Macau, Limited (WYNMY)
OTCMKTS
· Delayed Price · Currency is USD
6.75
-0.10 (-1.46%)
May 22, 2025, 3:05 PM EDT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 6.60 | 7.00 | 6.60 | 6.75 | 6.75 | -2.32% | 12,394 |
| May 21, 2025 | 6.84 | 7.10 | 6.84 | 6.91 | 6.91 | -0.43% | 2,711 |
| May 20, 2025 | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | -0.86% | 22,834 |
| May 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | 671 |
| May 16, 2025 | 7.03 | 7.08 | 7.03 | 7.08 | 7.08 | -0.28% | 14,593 |
| May 15, 2025 | 7.10 | 7.11 | 7.10 | 7.10 | 7.10 | 0.57% | 1,149 |
| May 14, 2025 | 7.10 | 7.20 | 6.85 | 7.06 | 7.06 | -1.81% | 2,386 |
| May 13, 2025 | 7.20 | 7.25 | 7.10 | 7.19 | 7.19 | 1.63% | 8,616 |
| May 12, 2025 | 7.05 | 7.14 | 6.89 | 7.08 | 7.08 | 4.35% | 22,094 |
| May 9, 2025 | 7.16 | 7.16 | 6.78 | 6.78 | 6.78 | -5.44% | 321 |
| May 8, 2025 | 7.42 | 7.42 | 7.16 | 7.17 | 7.17 | 0.91% | 18,700 |
| May 7, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 10,023 |
| May 6, 2025 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | 4.49% | 8,034 |
| May 5, 2025 | 6.90 | 7.03 | 6.80 | 6.80 | 6.80 | 3.03% | 6,172 |
| May 2, 2025 | 7.09 | 7.09 | 6.60 | 6.60 | 6.60 | 0.15% | 10,759 |
| May 1, 2025 | 6.59 | 7.02 | 6.59 | 6.59 | 6.59 | -0.38% | 2,073 |
| Apr 30, 2025 | 6.52 | 6.83 | 6.52 | 6.62 | 6.62 | -0.97% | 9,700 |
| Apr 29, 2025 | 6.76 | 6.80 | 6.68 | 6.68 | 6.68 | 0.15% | 15,767 |
| Apr 28, 2025 | 6.80 | 6.95 | 6.62 | 6.67 | 6.67 | -0.52% | 4,609 |
| Apr 25, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 60,184 |
| Apr 24, 2025 | 6.72 | 6.72 | 6.52 | 6.71 | 6.71 | 1.75% | 39,663 |
| Apr 23, 2025 | 6.58 | 6.59 | 6.52 | 6.59 | 6.59 | 3.62% | 4,990 |
| Apr 22, 2025 | 6.21 | 6.47 | 6.21 | 6.36 | 6.36 | 2.46% | 36,363 |
| Apr 21, 2025 | 6.45 | 6.45 | 6.21 | 6.21 | 6.21 | -3.77% | 4,353 |
| Apr 17, 2025 | 6.34 | 6.45 | 6.34 | 6.45 | 6.45 | 2.95% | 43,968 |
| Apr 16, 2025 | 6.33 | 6.34 | 6.24 | 6.27 | 6.27 | -2.64% | 37,625 |
| Apr 15, 2025 | 6.36 | 6.57 | 6.34 | 6.44 | 6.44 | -0.85% | 14,238 |
| Apr 14, 2025 | 6.21 | 6.50 | 6.21 | 6.49 | 6.49 | -0.66% | 23,722 |
| Apr 11, 2025 | 6.35 | 6.71 | 6.35 | 6.53 | 6.53 | 2.16% | 126,977 |
| Apr 10, 2025 | 6.13 | 6.55 | 6.13 | 6.40 | 6.40 | 5.27% | 23,521 |
| Apr 9, 2025 | 6.08 | 6.13 | 5.95 | 6.08 | 6.08 | 3.23% | 119,612 |
| Apr 8, 2025 | 6.15 | 6.25 | 5.83 | 5.89 | 5.89 | -4.77% | 11,231 |
| Apr 7, 2025 | 6.40 | 6.46 | 6.06 | 6.18 | 6.18 | -5.79% | 57,132 |
| Apr 4, 2025 | 6.90 | 6.90 | 6.48 | 6.56 | 6.56 | -7.48% | 135,756 |
| Apr 3, 2025 | 7.04 | 7.09 | 7.00 | 7.09 | 7.09 | -0.84% | 2,478 |
| Apr 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.12% | 620 |
| Apr 1, 2025 | 7.32 | 7.37 | 7.25 | 7.31 | 7.31 | 2.24% | 29,164 |
| Mar 31, 2025 | 7.44 | 7.44 | 7.14 | 7.15 | 7.15 | -3.97% | 40,469 |
| Mar 28, 2025 | 7.45 | 7.56 | 7.44 | 7.44 | 7.44 | -4.25% | 74,819 |
| Mar 27, 2025 | 7.70 | 7.82 | 7.30 | 7.77 | 7.77 | 7.92% | 21,050 |
| Mar 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 136 |
| Mar 25, 2025 | 7.20 | 7.24 | 7.14 | 7.20 | 7.20 | -0.55% | 55,339 |
| Mar 24, 2025 | 7.13 | 7.24 | 7.09 | 7.24 | 7.24 | 0.84% | 8,649 |
| Mar 21, 2025 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | -2.45% | 23,854 |
| Mar 20, 2025 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | 0.82% | 114,345 |
| Mar 19, 2025 | 7.20 | 7.44 | 7.20 | 7.30 | 7.30 | -0.27% | 3,376 |
| Mar 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 2 |
| Mar 17, 2025 | 7.16 | 7.32 | 7.16 | 7.32 | 7.32 | 0.97% | 1,446 |
| Mar 14, 2025 | 7.25 | 7.25 | 7.09 | 7.25 | 7.25 | 4.32% | 720 |
| Mar 13, 2025 | 6.72 | 7.11 | 6.72 | 6.95 | 6.95 | 0.72% | 27,648 |