Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
7.19
+0.07 (0.98%)
Sep 2, 2026, 12:48 PM EST
WYNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.20 | 7.20 | 7.11 | 7.19 | 7.19 | 0.98% | 72,467 |
| Sep 1, 2026 | 7.09 | 7.20 | 7.08 | 7.12 | 7.12 | -2.00% | 5,123 |
| Aug 31, 2026 | 7.19 | 7.26 | 7.19 | 7.26 | 7.26 | 1.73% | 943 |
| Aug 28, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.73% | 533 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -4.15% | 18,299 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 1,029 |
| Aug 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.62% | 7,113 |
| Aug 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.88% | 315 |
| Aug 19, 2026 | 7.27 | 7.33 | 7.27 | 7.33 | 7.32 | 1.64% | 517 |
| Aug 18, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -1.42% | 744 |
| Aug 17, 2026 | 7.30 | 7.34 | 7.30 | 7.31 | 7.31 | 0.55% | 24,803 |
| Aug 14, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | -1.62% | 4,467 |
| Aug 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.64% | 542 |
| Aug 12, 2026 | 7.42 | 7.44 | 7.37 | 7.44 | 7.44 | 2.91% | 4,068 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.23 | 7.23 | 7.23 | -1.00% | 1,080 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,034 |
| Aug 7, 2026 | 7.60 | 7.60 | 7.28 | 7.30 | 7.30 | -1.62% | 2,440 |
| Aug 6, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 7.42 | 4.07% | 1,903 |
| Aug 4, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.79% | 398 |
| Aug 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.86% | 322 |
| Jul 31, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.92% | 484 |
| Jul 30, 2026 | 7.37 | 7.37 | 7.20 | 7.20 | 7.20 | - | 9,043 |
| Jul 29, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 23,081 |
| Jul 28, 2026 | 7.08 | 7.20 | 7.00 | 7.20 | 7.20 | - | 2,511 |
| Jul 27, 2026 | 7.15 | 7.20 | 7.13 | 7.20 | 7.20 | 2.56% | 1,012 |
| Jul 24, 2026 | 6.85 | 7.02 | 6.85 | 7.02 | 7.02 | 0.28% | 614 |
| Jul 23, 2026 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 3.79% | 963 |
| Jul 22, 2026 | 6.74 | 6.76 | 6.71 | 6.75 | 6.74 | -3.45% | 2,104 |
| Jul 20, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 3.02% | 1,282 |
| 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 |