Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
7.11
+0.06 (0.85%)
At close: Mar 27, 2026
WYNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.38 | 7.38 | 6.91 | 7.11 | 7.11 | 0.85% | 1,873 |
| Mar 26, 2026 | 6.77 | 7.05 | 6.77 | 7.05 | 7.05 | -1.26% | 2,788 |
| Mar 25, 2026 | 7.21 | 7.21 | 7.14 | 7.14 | 7.14 | -2.06% | 6,902 |
| Mar 24, 2026 | 7.25 | 7.38 | 7.17 | 7.29 | 7.29 | 4.89% | 1,982 |
| Mar 23, 2026 | 7.02 | 7.02 | 6.95 | 6.95 | 6.95 | 3.50% | 962 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.72 | 6.72 | 6.72 | -2.40% | 1,255 |
| Mar 19, 2026 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | -3.03% | 2,186 |
| Mar 18, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 1.50% | 363 |
| Mar 17, 2026 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | 0.14% | 13,273 |
| Mar 16, 2026 | 7.14 | 7.14 | 6.97 | 6.98 | 6.98 | -0.29% | 265,199 |
| Mar 13, 2026 | 7.05 | 7.07 | 7.00 | 7.00 | 7.00 | -3.45% | 20,349 |
| Mar 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.60% | 636 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.14 | 7.14 | 7.14 | -1.71% | 5,770 |
| Mar 10, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% | 599 |
| Mar 9, 2026 | 7.42 | 7.42 | 7.21 | 7.24 | 7.24 | 2.12% | 1,327 |
| Mar 6, 2026 | 7.27 | 7.27 | 7.09 | 7.09 | 7.09 | -0.14% | 909 |
| Mar 5, 2026 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | 0.14% | 7,137 |
| Mar 4, 2026 | 7.05 | 7.28 | 7.05 | 7.09 | 7.09 | 0.28% | 22,186 |
| Mar 3, 2026 | 7.26 | 7.26 | 7.07 | 7.07 | 7.07 | -0.98% | 59,209 |
| Mar 2, 2026 | 7.19 | 7.19 | 7.10 | 7.14 | 7.14 | -0.70% | 5,376 |
| Feb 27, 2026 | 7.22 | 7.24 | 7.19 | 7.19 | 7.19 | -2.44% | 35,965 |
| Feb 26, 2026 | 7.38 | 7.38 | 7.24 | 7.37 | 7.37 | 0.41% | 172,603 |
| Feb 25, 2026 | 7.40 | 7.41 | 7.22 | 7.34 | 7.34 | -2.30% | 290,304 |
| Feb 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.85% | 374 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 1.32% | 30,380 |
| Feb 20, 2026 | 7.26 | 7.35 | 7.26 | 7.35 | 7.35 | -3.31% | 713 |
| Feb 18, 2026 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 1.40% | 470 |
| Feb 17, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.96% | 1,791 |
| Feb 13, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | 2,808 |
| Feb 12, 2026 | 7.76 | 7.99 | 7.55 | 7.55 | 7.55 | -2.96% | 5,672 |
| Feb 11, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | 226 |
| Feb 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.14% | 476 |
| Feb 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.01% | 225 |
| Feb 5, 2026 | 7.73 | 7.93 | 7.65 | 7.65 | 7.65 | -0.78% | 9,467 |
| Feb 4, 2026 | 7.43 | 7.71 | 7.43 | 7.71 | 7.71 | 0.92% | 518 |
| Feb 3, 2026 | 7.65 | 7.67 | 7.60 | 7.64 | 7.64 | 2.28% | 26,840 |
| Feb 2, 2026 | 7.45 | 7.47 | 7.40 | 7.47 | 7.47 | 2.33% | 41,337 |
| Jan 30, 2026 | 7.30 | 7.36 | 7.27 | 7.30 | 7.30 | -0.41% | 43,451 |
| Jan 29, 2026 | 7.53 | 7.55 | 7.26 | 7.33 | 7.33 | 0.41% | 158,604 |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.69% | 10,260 |
| Jan 22, 2026 | 7.53 | 7.65 | 7.53 | 7.58 | 7.58 | 4.70% | 12,063 |
| Jan 20, 2026 | 7.20 | 7.29 | 7.20 | 7.24 | 7.24 | -0.41% | 74,913 |
| Jan 16, 2026 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -2.73% | 9,111 |
| Jan 15, 2026 | 7.48 | 7.49 | 7.47 | 7.47 | 7.47 | 0.39% | 7,565 |
| Jan 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.33% | 229 |
| Jan 12, 2026 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 0.81% | 2,976 |
| Jan 9, 2026 | 7.47 | 7.56 | 7.41 | 7.41 | 7.41 | -0.54% | 25,518 |
| Jan 8, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | -1.68% | 4,903 |
| Jan 6, 2026 | 7.55 | 7.60 | 7.55 | 7.58 | 7.58 | 0.93% | 1,896 |
| Jan 5, 2026 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | -2.38% | 929 |