Wynn Macau, Limited (WYNMY)
OTCMKTS · Delayed Price · Currency is USD
7.30
-0.11 (-1.48%)
Jun 2, 2026, 9:30 AM EST
WYNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 6.96 | 7.05 | 6.96 | 7.05 | 6.83 | -4.21% | 2,943 |
| Apr 29, 2026 | 7.10 | 7.36 | 7.10 | 7.36 | 7.13 | 3.52% | 866 |
| Apr 28, 2026 | 7.10 | 7.12 | 7.10 | 7.11 | 6.89 | -1.11% | 12,502 |
| Apr 27, 2026 | 7.00 | 7.19 | 7.00 | 7.19 | 6.97 | -0.14% | 26,252 |
| Apr 24, 2026 | 7.11 | 7.22 | 7.11 | 7.20 | 6.98 | - | 4,515 |
| Apr 22, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 6.98 | -0.55% | 17,398 |
| Apr 21, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.02 | -0.14% | 163 |
| Apr 20, 2026 | 7.16 | 7.25 | 7.16 | 7.25 | 7.03 | - | 2,200 |
| Apr 17, 2026 | 7.30 | 7.30 | 7.08 | 7.25 | 7.03 | 1.97% | 127,724 |
| Apr 16, 2026 | 7.22 | 7.22 | 7.11 | 7.11 | 6.89 | -1.25% | 6,310 |
| Apr 15, 2026 | 7.24 | 7.30 | 7.15 | 7.20 | 6.98 | 1.06% | 75,884 |
| Apr 14, 2026 | 7.15 | 7.18 | 7.12 | 7.12 | 6.91 | -0.36% | 2,795 |
| Apr 13, 2026 | 7.16 | 7.16 | 7.03 | 7.15 | 6.93 | -0.55% | 2,269 |
| Apr 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.97 | 0.98% | 476 |
| Apr 9, 2026 | 7.07 | 7.13 | 7.07 | 7.12 | 6.90 | -0.21% | 6,236 |
| Apr 8, 2026 | 7.16 | 7.16 | 7.13 | 7.13 | 6.91 | -1.92% | 3,369 |
| Apr 7, 2026 | 7.22 | 7.27 | 7.14 | 7.27 | 7.05 | 0.75% | 1,604 |
| Apr 2, 2026 | 7.22 | 7.49 | 7.21 | 7.22 | 7.00 | 2.56% | 4,243 |
| Apr 1, 2026 | 7.10 | 7.10 | 7.04 | 7.04 | 6.82 | -0.71% | 1,850 |
| Mar 31, 2026 | 7.15 | 7.15 | 6.96 | 7.09 | 6.87 | -0.63% | 374 |
| Mar 30, 2026 | 6.94 | 7.14 | 6.94 | 7.14 | 6.92 | 0.35% | 1,209 |
| Mar 27, 2026 | 7.38 | 7.38 | 6.91 | 7.11 | 6.89 | 0.85% | 1,873 |
| Mar 26, 2026 | 6.77 | 7.05 | 6.77 | 7.05 | 6.83 | -1.26% | 2,788 |
| Mar 25, 2026 | 7.21 | 7.21 | 7.14 | 7.14 | 6.92 | -2.06% | 6,902 |
| Mar 24, 2026 | 7.25 | 7.38 | 7.17 | 7.29 | 7.07 | 4.89% | 1,982 |
| Mar 23, 2026 | 7.02 | 7.02 | 6.95 | 6.95 | 6.74 | 3.50% | 962 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.72 | 6.72 | 6.51 | -2.40% | 1,255 |
| Mar 19, 2026 | 6.80 | 6.88 | 6.80 | 6.88 | 6.67 | -3.03% | 2,186 |
| Mar 18, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 6.88 | 1.50% | 363 |
| Mar 17, 2026 | 6.85 | 6.99 | 6.85 | 6.99 | 6.78 | 0.14% | 13,273 |
| Mar 16, 2026 | 7.14 | 7.14 | 6.97 | 6.98 | 6.77 | -0.29% | 265,199 |