Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
7.78
-0.01 (-0.13%)
Feb 11, 2026, 4:00 PM EST
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 7.40 | 7.69 | 7.40 | 7.69 | 7.69 | 1.99% | 1,628 |
| Dec 31, 2025 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | - | 18,077 |
| Dec 30, 2025 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | -1.37% | 1,586 |
| Dec 29, 2025 | 7.99 | 7.99 | 7.61 | 7.65 | 7.65 | -4.32% | 5,116 |
| Dec 26, 2025 | 8.01 | 8.02 | 7.99 | 7.99 | 7.99 | 0.13% | 3,544 |
| Dec 24, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | - | 311 |
| Dec 23, 2025 | 8.02 | 8.16 | 7.98 | 7.98 | 7.98 | -2.34% | 7,883 |
| Dec 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 3.69% | 347 |
| Dec 19, 2025 | 7.86 | 7.88 | 7.85 | 7.88 | 7.88 | 1.16% | 7,233 |
| Dec 18, 2025 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | 1.63% | 2,642 |
| Dec 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.35% | 716 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.53 | 7.77 | 7.77 | 1.70% | 8,064 |
| Dec 15, 2025 | 7.61 | 7.77 | 7.61 | 7.64 | 7.64 | -2.92% | 604 |
| Dec 12, 2025 | 7.90 | 7.97 | 7.87 | 7.87 | 7.87 | -0.38% | 12,656 |
| Dec 11, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | -1.86% | 1,487 |
| Dec 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.47% | 130 |
| Dec 9, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -3.35% | 275 |
| Dec 8, 2025 | 7.96 | 8.09 | 7.96 | 8.05 | 8.05 | -1.20% | 5,703 |
| Dec 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.63% | 300 |
| Dec 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.18% | 530 |
| Dec 3, 2025 | 8.37 | 8.38 | 8.36 | 8.38 | 8.38 | 0.52% | 1,470 |
| Dec 2, 2025 | 8.33 | 8.34 | 8.33 | 8.34 | 8.34 | -0.12% | 574 |
| Dec 1, 2025 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | -0.24% | 3,418 |
| Nov 28, 2025 | 8.32 | 8.37 | 8.32 | 8.37 | 8.37 | 1.21% | 2,885 |
| Nov 26, 2025 | 8.27 | 8.30 | 8.18 | 8.27 | 8.27 | 1.10% | 801 |
| Nov 25, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | 2.12% | 1,482 |
| Nov 21, 2025 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | -4.07% | 1,841 |
| Nov 20, 2025 | 8.46 | 8.47 | 8.35 | 8.35 | 8.35 | -3.24% | 2,204 |
| Nov 17, 2025 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | -0.80% | 1,507 |
| Nov 14, 2025 | 8.73 | 8.74 | 8.68 | 8.70 | 8.70 | -1.39% | 2,327 |