Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
8.20
-0.01 (-0.06%)
Aug 1, 2025, 3:59 PM EDT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.19 | 8.20 | 8.17 | 8.20 | 8.20 | -0.06% | 5,986 |
| Jul 31, 2025 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | -0.42% | 3,629 |
| Jul 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.52% | 130 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.35 | 8.37 | 8.37 | 0.56% | 3,354 |
| Jul 28, 2025 | 8.29 | 8.35 | 8.29 | 8.32 | 8.32 | -0.95% | 10,703 |
| Jul 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 644 |
| Jul 24, 2025 | 8.11 | 8.42 | 8.11 | 8.42 | 8.42 | -0.24% | 28,134 |
| Jul 23, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 0.24% | 1,550 |
| Jul 22, 2025 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | 3.57% | 605 |
| Jul 21, 2025 | 8.43 | 8.43 | 8.13 | 8.13 | 8.13 | - | 1,276 |
| Jul 18, 2025 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -0.42% | 1,407 |
| Jul 17, 2025 | 8.15 | 8.31 | 8.15 | 8.16 | 8.16 | -1.04% | 4,972 |
| Jul 16, 2025 | 8.21 | 8.25 | 8.06 | 8.25 | 8.25 | 1.23% | 13,801 |
| Jul 15, 2025 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | -2.14% | 4,421 |
| Jul 14, 2025 | 8.48 | 8.63 | 8.31 | 8.33 | 8.33 | -1.50% | 15,269 |
| Jul 11, 2025 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | 0.65% | 5,972 |
| Jul 10, 2025 | 8.42 | 8.46 | 8.35 | 8.40 | 8.40 | -0.94% | 68,805 |
| Jul 9, 2025 | 8.28 | 8.48 | 8.22 | 8.48 | 8.48 | 6.47% | 62,376 |
| Jul 8, 2025 | 7.89 | 7.97 | 7.89 | 7.97 | 7.97 | 4.66% | 10,353 |
| Jul 7, 2025 | 7.65 | 7.67 | 7.55 | 7.61 | 7.61 | 2.84% | 18,372 |
| Jul 3, 2025 | 7.35 | 7.53 | 7.35 | 7.40 | 7.40 | -0.40% | 35,259 |
| Jul 2, 2025 | 7.50 | 7.95 | 7.30 | 7.43 | 7.43 | -8.61% | 299,468 |
| Jul 1, 2025 | 7.05 | 8.13 | 7.05 | 8.13 | 8.13 | 18.86% | 94,927 |
| Jun 30, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.72% | 324 |
| Jun 27, 2025 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 0.87% | 542 |
| Jun 26, 2025 | 6.86 | 6.95 | 6.80 | 6.90 | 6.90 | 2.22% | 9,224 |
| Jun 25, 2025 | 6.75 | 6.90 | 6.73 | 6.75 | 6.75 | 1.26% | 12,936 |
| Jun 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.08% | 303 |
| Jun 23, 2025 | 6.50 | 6.53 | 6.31 | 6.53 | 6.53 | 3.00% | 1,616 |
| Jun 20, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -1.86% | 975 |
| Jun 18, 2025 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | -0.97% | 2,031 |
| Jun 17, 2025 | 6.60 | 6.66 | 6.49 | 6.52 | 6.52 | 0.51% | 19,555 |
| Jun 16, 2025 | 6.42 | 6.56 | 6.37 | 6.49 | 6.49 | 0.46% | 12,466 |
| Jun 13, 2025 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -4.44% | 36,696 |
| Jun 12, 2025 | 6.59 | 6.76 | 6.59 | 6.76 | 6.76 | 1.20% | 1,800 |
| Jun 11, 2025 | 6.96 | 6.96 | 6.67 | 6.68 | 6.68 | -0.30% | 6,815 |
| Jun 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.13% | 993 |
| Jun 9, 2025 | 6.64 | 6.64 | 6.59 | 6.63 | 6.63 | -0.23% | 81,528 |
| Jun 6, 2025 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | -0.60% | 119,014 |
| Jun 5, 2025 | 6.66 | 6.71 | 6.61 | 6.68 | 6.68 | -1.11% | 121,871 |
| Jun 4, 2025 | 6.74 | 6.76 | 6.73 | 6.76 | 6.76 | -1.67% | 56,655 |
| Jun 3, 2025 | 6.76 | 6.87 | 6.76 | 6.87 | 6.87 | 0.07% | 1,499 |
| Jun 2, 2025 | 6.87 | 6.87 | 6.70 | 6.87 | 6.87 | 2.92% | 1,322 |
| May 30, 2025 | 6.66 | 6.67 | 6.64 | 6.67 | 6.67 | -1.40% | 84,246 |
| May 29, 2025 | 6.80 | 6.80 | 6.77 | 6.77 | 6.77 | 0.22% | 11,038 |
| May 28, 2025 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | -3.02% | 2,150 |
| May 27, 2025 | 6.90 | 7.14 | 6.75 | 6.96 | 6.72 | 3.88% | 25,938 |
| May 23, 2025 | 6.78 | 6.79 | 6.70 | 6.70 | 6.47 | -0.74% | 6,708 |
| May 22, 2025 | 6.60 | 7.00 | 6.60 | 6.75 | 6.52 | -2.32% | 12,394 |
| May 21, 2025 | 6.84 | 7.10 | 6.84 | 6.91 | 6.68 | -0.43% | 2,711 |