Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
5.52
-0.09 (-1.60%)
At close: Nov 9, 2026
WYNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.72 | 5.72 | 5.52 | 5.52 | 5.52 | -1.60% | 8,369 |
| Nov 6, 2026 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -4.78% | 4,069 |
| Nov 5, 2026 | 5.85 | 5.93 | 5.81 | 5.89 | 5.89 | -1.89% | 6,433 |
| Nov 4, 2026 | 5.82 | 6.06 | 5.82 | 6.01 | 6.01 | -0.82% | 13,264 |
| Nov 3, 2026 | 6.10 | 6.10 | 6.04 | 6.06 | 6.06 | 2.97% | 4,323 |
| Nov 2, 2026 | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | 3.71% | 5,754 |
| Oct 30, 2026 | 5.70 | 5.70 | 5.61 | 5.67 | 5.67 | -0.53% | 5,200 |
| Oct 29, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | - | 1,111 |
| Oct 28, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -2.67% | 962 |
| Oct 27, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.23% | 1,567 |
| Oct 26, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.37% | 638 |
| Oct 23, 2026 | 6.22 | 6.22 | 5.89 | 5.89 | 5.89 | -1.06% | 1,278 |
| Oct 22, 2026 | 6.12 | 6.12 | 5.96 | 5.96 | 5.96 | -4.96% | 1,132 |
| Oct 21, 2026 | 6.26 | 6.28 | 6.26 | 6.27 | 6.27 | 0.25% | 6,389 |
| Oct 20, 2026 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | -1.88% | 810 |
| Oct 19, 2026 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 0.79% | 465 |
| Oct 16, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.76% | 968 |
| Oct 15, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -1.15% | 9,517 |
| Oct 14, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | -0.55% | 9,161 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.23 | 6.38 | 6.38 | 2.00% | 11,806 |
| Oct 12, 2026 | 6.18 | 6.26 | 6.18 | 6.26 | 6.26 | -3.23% | 947 |
| Oct 9, 2026 | 6.45 | 6.52 | 6.45 | 6.46 | 6.46 | 4.26% | 649 |
| Oct 8, 2026 | 6.20 | 6.20 | 6.08 | 6.20 | 6.20 | -2.05% | 6,180 |
| Oct 7, 2026 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | -1.02% | 579 |
| Oct 6, 2026 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | -0.08% | 944 |
| Oct 5, 2026 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | -3.03% | 812 |
| Oct 2, 2026 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | -2.22% | 620 |
| Oct 1, 2026 | 6.68 | 6.75 | 6.63 | 6.75 | 6.75 | 2.27% | 7,533 |
| Sep 30, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | - | 1,856 |
| Sep 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.30% | 585 |
| Sep 28, 2026 | 6.52 | 6.62 | 6.52 | 6.52 | 6.52 | 1.80% | 2,704 |
| Sep 25, 2026 | 6.50 | 6.51 | 6.40 | 6.40 | 6.40 | -2.36% | 1,349 |
| Sep 24, 2026 | 6.64 | 6.64 | 6.52 | 6.56 | 6.56 | 0.46% | 16,276 |
| Sep 23, 2026 | 6.58 | 6.58 | 6.52 | 6.53 | 6.53 | -0.53% | 3,433 |
| Sep 22, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 0.46% | 577 |
| Sep 21, 2026 | 6.47 | 6.54 | 6.47 | 6.53 | 6.53 | - | 3,794 |
| Sep 18, 2026 | 6.57 | 6.60 | 6.53 | 6.53 | 6.53 | -0.31% | 2,445 |
| Sep 17, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.65% | 8,889 |
| Sep 16, 2026 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | -1.41% | 513 |
| Sep 15, 2026 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | -3.36% | 2,277 |
| Sep 14, 2026 | 6.91 | 6.99 | 6.91 | 6.99 | 6.99 | 1.12% | 883 |
| Sep 11, 2026 | 7.17 | 7.18 | 7.10 | 7.14 | 6.91 | -1.24% | 2,450 |
| Sep 10, 2026 | 7.07 | 7.24 | 7.07 | 7.23 | 7.00 | -0.28% | 1,852 |
| Sep 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | -0.75% | 212 |
| Sep 8, 2026 | 7.40 | 7.40 | 7.30 | 7.31 | 7.07 | -0.34% | 2,235 |
| Sep 4, 2026 | 7.23 | 7.33 | 7.23 | 7.33 | 7.10 | 2.02% | 1,054 |
| Sep 2, 2026 | 7.20 | 7.20 | 7.11 | 7.19 | 6.96 | 0.98% | 72,467 |
| Sep 1, 2026 | 7.09 | 7.20 | 7.08 | 7.12 | 6.89 | -2.00% | 5,123 |
| Aug 31, 2026 | 7.19 | 7.26 | 7.19 | 7.26 | 7.03 | 1.73% | 943 |
| Aug 28, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.91 | -0.73% | 533 |