Wynn Macau, Limited (WYNMY)
OTCMKTS
· Delayed Price · Currency is USD
6.71
+0.35 (5.50%)
Apr 24, 2025, 2:51 PM EDT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 6.90 | 6.96 | 6.90 | 6.90 | 6.90 | -5.80% | 3,893 |
| Mar 11, 2025 | 7.46 | 7.46 | 7.26 | 7.33 | 7.33 | 4.05% | 21,650 |
| Mar 10, 2025 | 7.19 | 7.29 | 7.04 | 7.04 | 7.04 | -2.09% | 25,718 |
| Mar 7, 2025 | 7.10 | 7.19 | 7.00 | 7.19 | 7.19 | 0.70% | 34,270 |
| Mar 6, 2025 | 7.31 | 7.37 | 7.14 | 7.14 | 7.14 | -1.11% | 9,726 |
| Mar 5, 2025 | 7.01 | 7.29 | 7.01 | 7.22 | 7.22 | 0.70% | 23,501 |
| Mar 4, 2025 | 6.95 | 7.17 | 6.95 | 7.17 | 7.17 | 0.07% | 20,403 |
| Mar 3, 2025 | 7.10 | 7.30 | 7.10 | 7.17 | 7.17 | 3.18% | 44,530 |
| Feb 28, 2025 | 6.92 | 7.03 | 6.88 | 6.94 | 6.94 | 1.82% | 28,537 |
| Feb 27, 2025 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | 0.96% | 6,691 |
| Feb 26, 2025 | 6.67 | 6.78 | 6.67 | 6.76 | 6.76 | 0.22% | 1,314 |
| Feb 25, 2025 | 6.77 | 6.77 | 6.63 | 6.74 | 6.74 | -2.11% | 849 |
| Feb 24, 2025 | 6.94 | 6.95 | 6.87 | 6.89 | 6.89 | -0.22% | 54,903 |
| Feb 21, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -1.43% | 33,719 |
| Feb 20, 2025 | 6.90 | 7.01 | 6.90 | 7.00 | 7.00 | 2.79% | 2,393 |
| Feb 19, 2025 | 6.87 | 6.89 | 6.81 | 6.81 | 6.81 | -2.44% | 5,964 |
| Feb 18, 2025 | 7.05 | 7.05 | 6.87 | 6.98 | 6.98 | 2.87% | 18,271 |
| Feb 14, 2025 | 6.78 | 6.79 | 6.74 | 6.79 | 6.79 | 0.37% | 19,788 |
| Feb 13, 2025 | 6.52 | 6.76 | 6.52 | 6.76 | 6.76 | 2.89% | 39,446 |