Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
6.56
+0.03 (0.46%)
Sep 24, 2026, 12:11 PM EST
WYNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 6.96 | -4.15% | 18,299 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.26 | 0.67% | 1,029 |
| Aug 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.21 | 2.62% | 7,113 |
| Aug 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.03 | -0.88% | 315 |
| Aug 19, 2026 | 7.27 | 7.33 | 7.27 | 7.33 | 7.09 | 1.64% | 517 |
| Aug 18, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 6.98 | -1.42% | 744 |
| Aug 17, 2026 | 7.30 | 7.34 | 7.30 | 7.31 | 7.08 | 0.55% | 24,803 |
| Aug 14, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.04 | -1.62% | 4,467 |
| Aug 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.15 | -0.64% | 542 |
| Aug 12, 2026 | 7.42 | 7.44 | 7.37 | 7.44 | 7.20 | 2.91% | 4,068 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.23 | 7.23 | 7.00 | -1.00% | 1,080 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | - | 1,034 |
| Aug 7, 2026 | 7.60 | 7.60 | 7.28 | 7.30 | 7.07 | -1.62% | 2,440 |
| Aug 6, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 7.18 | 4.07% | 1,903 |
| Aug 4, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.90 | -1.79% | 398 |
| Aug 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.03 | 3.86% | 322 |
| Jul 31, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.77 | -2.92% | 484 |
| Jul 30, 2026 | 7.37 | 7.37 | 7.20 | 7.20 | 6.97 | - | 9,043 |
| Jul 29, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 6.97 | - | 23,081 |
| Jul 28, 2026 | 7.08 | 7.20 | 7.00 | 7.20 | 6.97 | - | 2,511 |
| Jul 27, 2026 | 7.15 | 7.20 | 7.13 | 7.20 | 6.97 | 2.56% | 1,012 |
| Jul 24, 2026 | 6.85 | 7.02 | 6.85 | 7.02 | 6.80 | 0.28% | 614 |
| Jul 23, 2026 | 6.91 | 7.00 | 6.91 | 7.00 | 6.78 | 3.79% | 963 |
| Jul 22, 2026 | 6.74 | 6.76 | 6.71 | 6.75 | 6.53 | -3.45% | 2,104 |
| Jul 20, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.76 | 3.02% | 1,282 |
| Jul 17, 2026 | 6.87 | 6.88 | 6.76 | 6.78 | 6.56 | 2.12% | 1,738 |
| Jul 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.43 | -1.26% | 1,501 |
| Jul 14, 2026 | 6.57 | 6.74 | 6.57 | 6.73 | 6.51 | 3.30% | 15,014 |
| Jul 13, 2026 | 6.50 | 6.55 | 6.50 | 6.51 | 6.30 | -0.76% | 1,100 |
| Jul 10, 2026 | 6.62 | 6.62 | 6.56 | 6.56 | 6.35 | 2.64% | 2,680 |
| Jul 9, 2026 | 6.62 | 6.62 | 6.39 | 6.39 | 6.19 | -3.04% | 4,059 |