Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
6.78
+0.14 (2.12%)
At close: Jul 17, 2026
WYNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.87 | 6.88 | 6.76 | 6.78 | 6.78 | 2.12% | 1,738 |
| Jul 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.26% | 1,501 |
| Jul 14, 2026 | 6.57 | 6.74 | 6.57 | 6.73 | 6.73 | 3.30% | 15,014 |
| Jul 13, 2026 | 6.50 | 6.55 | 6.50 | 6.51 | 6.51 | -0.76% | 1,100 |
| Jul 10, 2026 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | 2.64% | 2,680 |
| Jul 9, 2026 | 6.62 | 6.62 | 6.39 | 6.39 | 6.39 | -3.04% | 4,059 |
| Jul 8, 2026 | 6.80 | 6.80 | 6.59 | 6.59 | 6.59 | 2.83% | 5,343 |
| Jul 7, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.14% | 1,529 |
| Jul 6, 2026 | 6.41 | 6.44 | 6.36 | 6.40 | 6.40 | 2.26% | 2,854 |
| Jul 2, 2026 | 6.38 | 6.45 | 6.26 | 6.26 | 6.26 | -1.88% | 1,213 |
| Jul 1, 2026 | 6.49 | 6.49 | 6.38 | 6.38 | 6.38 | -0.31% | 898 |
| Jun 30, 2026 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | 0.16% | 4,448 |
| Jun 29, 2026 | 6.38 | 6.43 | 6.36 | 6.39 | 6.39 | 0.16% | 2,959 |
| Jun 26, 2026 | 6.40 | 6.42 | 6.32 | 6.38 | 6.38 | -1.24% | 6,029 |
| Jun 25, 2026 | 6.40 | 6.64 | 6.40 | 6.46 | 6.46 | -5.83% | 230,058 |
| Jun 24, 2026 | 6.50 | 6.86 | 6.43 | 6.86 | 6.86 | 3.10% | 6,357 |
| Jun 23, 2026 | 6.70 | 6.70 | 6.50 | 6.65 | 6.65 | -0.54% | 2,817 |
| Jun 22, 2026 | 6.59 | 6.70 | 6.58 | 6.69 | 6.69 | -5.24% | 53,474 |
| Jun 18, 2026 | 6.73 | 7.06 | 6.38 | 7.06 | 7.06 | 2.77% | 12,708 |
| Jun 17, 2026 | 6.74 | 7.00 | 6.74 | 6.87 | 6.87 | 1.40% | 1,776 |
| Jun 16, 2026 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | -0.07% | 44,608 |
| Jun 15, 2026 | 6.71 | 6.84 | 6.71 | 6.78 | 6.78 | -1.17% | 13,412 |
| Jun 12, 2026 | 6.65 | 6.86 | 6.65 | 6.86 | 6.86 | 1.48% | 13,228 |
| Jun 11, 2026 | 7.03 | 7.03 | 6.76 | 6.76 | 6.76 | -4.59% | 1,091 |
| Jun 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.32% | 610 |
| Jun 9, 2026 | 7.40 | 7.40 | 7.18 | 7.18 | 7.18 | 1.67% | 1,171 |
| Jun 8, 2026 | 7.07 | 7.07 | 7.01 | 7.06 | 7.06 | -1.92% | 1,777 |
| Jun 5, 2026 | 7.25 | 7.38 | 7.20 | 7.20 | 7.20 | -2.96% | 3,641 |
| Jun 4, 2026 | 7.40 | 7.45 | 7.40 | 7.42 | 7.42 | -1.72% | 21,099 |
| Jun 3, 2026 | 7.50 | 7.88 | 7.50 | 7.55 | 7.55 | 3.42% | 9,898 |
| Jun 2, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | 1.60% | 569 |
| Jun 1, 2026 | 7.43 | 7.48 | 7.41 | 7.41 | 7.19 | 1.00% | 1,096 |
| May 29, 2026 | 7.34 | 7.34 | 7.18 | 7.34 | 7.11 | 1.66% | 1,604 |
| May 28, 2026 | 7.10 | 7.29 | 7.10 | 7.22 | 7.00 | 0.98% | 2,162 |
| May 27, 2026 | 7.16 | 7.16 | 7.13 | 7.15 | 6.93 | -0.76% | 4,259 |
| May 26, 2026 | 7.15 | 7.21 | 7.15 | 7.21 | 6.98 | -1.17% | 5,661 |
| May 22, 2026 | 7.09 | 7.29 | 7.09 | 7.29 | 7.07 | 0.98% | 2,874 |
| May 20, 2026 | 7.00 | 7.24 | 7.00 | 7.22 | 7.00 | 1.54% | 18,830 |
| May 19, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 6.89 | 4.10% | 1,651 |
| May 18, 2026 | 7.03 | 7.03 | 6.83 | 6.83 | 6.62 | -5.79% | 857 |
| May 15, 2026 | 7.55 | 7.55 | 7.00 | 7.25 | 7.03 | -0.48% | 1,752 |
| May 14, 2026 | 7.15 | 7.29 | 7.01 | 7.29 | 7.06 | 0.07% | 38,119 |
| May 13, 2026 | 7.04 | 7.29 | 7.04 | 7.28 | 7.06 | 0.65% | 21,298 |
| May 12, 2026 | 7.29 | 7.29 | 7.18 | 7.23 | 7.01 | -0.78% | 3,638 |
| May 11, 2026 | 7.39 | 7.39 | 7.29 | 7.29 | 7.07 | -2.67% | 2,963 |
| May 8, 2026 | 7.50 | 7.50 | 7.43 | 7.49 | 7.26 | 0.27% | 758 |
| May 7, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.24 | 4.48% | 432 |
| May 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | -0.56% | 460 |
| May 4, 2026 | 7.10 | 7.19 | 7.10 | 7.19 | 6.97 | -2.31% | 11,079 |
| May 1, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.13 | 4.40% | 941 |