OTC Markets OTCPK - Delayed Quote
USD
Wynn Macau, Limited (WYNMF)
0.6100
+0.0400
(+7.02%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 29, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
5,000
Oct 28, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
100
Oct 27, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Oct 26, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
5,000
Oct 23, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
500
Oct 22, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
100
Oct 21, 2026
0.6400
0.6400
0.6300
0.6300
0.6300
21,900
Oct 20, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 19, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 16, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 15, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 14, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 13, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 12, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 9, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 8, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
200
Oct 7, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Oct 6, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Oct 5, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Oct 2, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Oct 1, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
800
Sep 30, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
1,700
Sep 29, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Sep 28, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Sep 25, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Sep 24, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Sep 23, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
2,000
Sep 22, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Sep 21, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Sep 18, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Sep 17, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Sep 16, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Sep 15, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
4,000
Sep 14, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 11, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 10, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 9, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
700
Sep 8, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
5,000
Sep 4, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Sep 3, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Sep 2, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
5,100
Sep 1, 2026
0.6800
0.7300
0.6800
0.7300
0.7027
38,000
Aug 31, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
400
Aug 28, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
1,500
Aug 27, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
2,000
Aug 26, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
200
Aug 25, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Aug 24, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Aug 21, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
3,500
Aug 20, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
300
Aug 19, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Aug 18, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
1,100
Aug 17, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Aug 14, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
4,100
Aug 13, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
Aug 12, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
Aug 11, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
100
Aug 10, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Aug 7, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Aug 6, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
8,000
Aug 5, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
-
Aug 4, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
-
Aug 3, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
-
Jul 31, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
-
Jul 30, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
3,200
Jul 29, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
-
Jul 28, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
7,000
Jul 27, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
300
Jul 24, 2026
0.6700
0.6700
0.6700
0.6700
0.6450
8,000
Jul 23, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Jul 22, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
100
Jul 21, 2026
0.6800
0.6800
0.6800
0.6800
0.6546
-
Jul 20, 2026
0.6800
0.6800
0.6800
0.6800
0.6546
2,100
Jul 17, 2026
0.6300
0.6300
0.6300
0.6300
0.6065
-
Jul 16, 2026
0.6300
0.6300
0.6300
0.6300
0.6065
-
Jul 15, 2026
0.6300
0.6300
0.6300
0.6300
0.6065
25,000
Jul 14, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
127,200
Jul 13, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jul 10, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jul 9, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jul 8, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jul 7, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jul 6, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jul 2, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jul 1, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jun 30, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
-
Jun 29, 2026
0.6600
0.6600
0.6600
0.6600
0.6354
3,900
Jun 26, 2026
0.6300
0.6300
0.6300
0.6300
0.6065
-
Jun 25, 2026
0.6300
0.6300
0.6300
0.6300
0.6065
-
Jun 24, 2026
0.6300
0.6300
0.6300
0.6300
0.6065
-
Jun 23, 2026
0.6800
0.6800
0.6300
0.6300
0.6065
1,900
Jun 22, 2026
0.6800
0.6800
0.6800
0.6800
0.6546
-
Jun 18, 2026
0.6900
0.6900
0.6800
0.6800
0.6546
5,000
Jun 17, 2026
0.6900
0.6900
0.6900
0.6900
0.6642
-
Jun 16, 2026
0.6900
0.6900
0.6900
0.6900
0.6642
200
Jun 15, 2026
0.6900
0.6900
0.6800
0.6800
0.6546
75,500
Jun 12, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Jun 11, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Jun 10, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Jun 9, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
14,000
Jun 8, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
200
Jun 5, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
2,400
Jun 4, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Jun 3, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
300
Jun 2, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
100
Jun 1, 2026
0.6800
0.6800
0.6800
0.6800
0.6546
1,000
May 29, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
400
May 28, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
May 27, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
May 26, 2026
0.7000
0.7100
0.7000
0.7100
0.6835
1,700
May 22, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
May 21, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
45,000
May 20, 2026
0.6900
0.6900
0.6900
0.6900
0.6642
-
May 19, 2026
0.6900
0.6900
0.6900
0.6900
0.6642
-
May 18, 2026
0.6900
0.6900
0.6900
0.6900
0.6642
-
May 15, 2026
0.7300
0.7300
0.6900
0.6900
0.6642
10,000
May 14, 2026
0.7400
0.7400
0.7300
0.7300
0.7027
3,000
May 13, 2026
0.7100
0.7200
0.7100
0.7200
0.6931
4,200
May 12, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
May 11, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
May 8, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
2,000
May 7, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
May 6, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
2,000
May 5, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
May 4, 2026
0.7000
0.7200
0.7000
0.7200
0.6931
5,100
May 1, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Apr 30, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
1,000
Apr 29, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Apr 28, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
6,000
Apr 27, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 24, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 23, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 22, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 21, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 20, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 17, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 16, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
1,500
Apr 15, 2026
0.6800
0.6800
0.6800
0.6800
0.6546
-
Apr 14, 2026
0.6800
0.6800
0.6800
0.6800
0.6546
-
Apr 13, 2026
0.6800
0.6800
0.6800
0.6800
0.6546
400
Apr 10, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
Apr 9, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
Apr 8, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
Apr 7, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
Apr 6, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
2,800
Apr 2, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Apr 1, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 31, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 30, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
1,500
Mar 27, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 26, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 25, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 24, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 23, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 20, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
700
Mar 19, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
-
Mar 18, 2026
0.7000
0.7000
0.7000
0.7000
0.6739
2,400
Mar 17, 2026
0.6700
0.6700
0.6700
0.6700
0.6450
1,300
Mar 16, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Mar 13, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
1,000
Mar 12, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Mar 11, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Mar 10, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Mar 9, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Mar 6, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
2,500
Mar 5, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
500
Mar 4, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Mar 3, 2026
0.7000
0.7100
0.7000
0.7100
0.6835
600
Mar 2, 2026
0.6900
0.6900
0.6900
0.6900
0.6642
200
Feb 27, 2026
0.7400
0.7400
0.7300
0.7300
0.7027
4,000
Feb 26, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
-
Feb 25, 2026
0.7100
0.7100
0.7100
0.7100
0.6835
100
Feb 24, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Feb 23, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Feb 20, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Feb 19, 2026
0.7300
0.7500
0.7300
0.7500
0.7220
4,000
Feb 18, 2026
0.7800
0.7800
0.7800
0.7800
0.7509
-
Feb 17, 2026
0.7800
0.7800
0.7800
0.7800
0.7509
500
Feb 13, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
1,000
Feb 12, 2026
0.8200
0.8200
0.8200
0.8200
0.7894
-
Feb 11, 2026
0.8200
0.8200
0.8200
0.8200
0.7894
-
Feb 10, 2026
0.8200
0.8200
0.8200
0.8200
0.7894
-
Feb 9, 2026
0.8200
0.8200
0.8200
0.8200
0.7894
-
Feb 6, 2026
0.8200
0.8200
0.8200
0.8200
0.7894
1,300
Feb 5, 2026
0.7400
0.7700
0.7400
0.7700
0.7413
300
Feb 4, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
400
Feb 3, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Feb 2, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
1,000
Jan 30, 2026
0.7300
0.7300
0.7300
0.7300
0.7027
300
Jan 29, 2026
0.7100
0.7400
0.7000
0.7000
0.6739
31,500
Jan 28, 2026
0.7600
0.7600
0.7600
0.7600
0.7316
-
Jan 27, 2026
0.7600
0.7600
0.7600
0.7600
0.7316
-
Jan 26, 2026
0.7600
0.7600
0.7600
0.7600
0.7316
1,000
Jan 23, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Jan 22, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Jan 21, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Jan 20, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Jan 16, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Jan 15, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Jan 14, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
-
Jan 13, 2026
0.7400
0.7400
0.7400
0.7400
0.7124
200
Jan 12, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
-
Jan 9, 2026
0.7500
0.7500
0.7500
0.7500
0.7220
500
Jan 8, 2026
0.7300
0.7500
0.7300
0.7500
0.7220
10,000
Jan 7, 2026
0.7600
0.7600
0.7600
0.7600
0.7316
1,500
Jan 6, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
-
Jan 5, 2026
0.7200
0.7200
0.7200
0.7200
0.6931
600
Jan 2, 2026
0.7800
0.7800
0.7800
0.7800
0.7509
-
Dec 31, 2025
0.7800
0.7800
0.7800
0.7800
0.7509
-
Dec 30, 2025
0.7800
0.7800
0.7800
0.7800
0.7509
400
Dec 29, 2025
0.7800
0.7800
0.7800
0.7800
0.7509
-
Dec 26, 2025
0.7800
0.7800
0.7800
0.7800
0.7509
-
Dec 24, 2025
0.7800
0.7800
0.7800
0.7800
0.7509
-
Dec 23, 2025
0.7900
0.7900
0.7800
0.7800
0.7509
10,000
Dec 22, 2025
0.7900
0.7900
0.7900
0.7900
0.7605
-
Dec 19, 2025
0.7500
0.7900
0.7500
0.7900
0.7605
28,000
Dec 18, 2025
0.8000
0.8000
0.8000
0.8000
0.7701
100
Dec 17, 2025
0.8300
0.8300
0.7700
0.7700
0.7413
23,000
Dec 16, 2025
0.7900
0.7900
0.7500
0.7500
0.7220
10,600
Dec 15, 2025
0.8000
0.8000
0.8000
0.8000
0.7701
2,500
Dec 12, 2025
0.8100
0.8100
0.7900
0.8100
0.7798
1,100
Dec 11, 2025
0.7900
0.7900
0.7900
0.7900
0.7605
22,000
Dec 10, 2025
0.7900
0.7900
0.7900
0.7900
0.7605
1,400
Dec 9, 2025
0.8100
0.8100
0.8100
0.8100
0.7798
-
Dec 8, 2025
0.8100
0.8100
0.8100
0.8100
0.7798
-
Dec 5, 2025
0.8100
0.8100
0.8100
0.8100
0.7798
-
Dec 4, 2025
0.8100
0.8100
0.8100
0.8100
0.7798
67,500
Dec 3, 2025
0.8400
0.8400
0.8400
0.8400
0.8086
200
Dec 2, 2025
0.8300
0.8300
0.8300
0.8300
0.7990
-
Dec 1, 2025
0.8300
0.8300
0.8300
0.8300
0.7990
1,100
Nov 28, 2025
0.7900
0.7900
0.7900
0.7900
0.7605
-
Nov 26, 2025
0.7900
0.7900
0.7900
0.7900
0.7605
-
Nov 25, 2025
0.7900
0.7900
0.7900
0.7900
0.7605
-
Nov 24, 2025
0.7900
0.7900
0.7900
0.7900
0.7605
-
Nov 21, 2025
0.8300
0.8300
0.7900
0.7900
0.7605
5,500
Nov 20, 2025
0.8700
0.8700
0.8700
0.8700
0.8375
-
Nov 19, 2025
0.8600
0.8700
0.8600
0.8700
0.8375
1,700
Nov 18, 2025
0.8500
0.8500
0.8500
0.8500
0.8183
10,000
Nov 17, 2025
0.8500
0.8500
0.8500
0.8500
0.8183
5,000
Nov 14, 2025
0.8700
0.8700
0.8700
0.8700
0.8375
3,000
Nov 13, 2025
0.8900
0.8900
0.8900
0.8900
0.8568
-
Nov 12, 2025
0.8900
0.8900
0.8900
0.8900
0.8568
4,200
Nov 11, 2025
0.8700
0.8700
0.8700
0.8700
0.8375
1,100
Nov 10, 2025
0.8300
0.8300
0.8300
0.8300
0.7990
-
Nov 7, 2025
0.8300
0.8300
0.8300
0.8300
0.7990
-
Nov 6, 2025
0.8300
0.8300
0.8300
0.8300
0.7990
-
Nov 5, 2025
0.8300
0.8300
0.8300
0.8300
0.7990
-
Nov 4, 2025
0.8300
0.8300
0.8300
0.8300
0.7990
8,000
Nov 3, 2025
0.8700
0.8700
0.8100
0.8100
0.7798
200
