OTC Markets OTCPK - Delayed Quote
USD
Wynn Macau, Limited (WYNMY)
5.85
+0.18
(+3.17%)
At close: 2:59:34 PM EST
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
Nov 2, 2026
5.79
5.85
5.79
5.85
5.85
429
Oct 30, 2026
5.70
5.70
5.61
5.67
5.67
5,200
Oct 29, 2026
5.74
5.74
5.70
5.70
5.70
1,100
Oct 28, 2026
5.76
5.76
5.70
5.70
5.70
1,000
Oct 27, 2026
5.88
5.88
5.86
5.86
5.86
1,600
Oct 26, 2026
5.88
5.88
5.87
5.87
5.87
600
Oct 23, 2026
6.22
6.22
5.89
5.89
5.89
1,300
Oct 22, 2026
6.12
6.12
5.96
5.96
5.96
1,100
Oct 21, 2026
6.26
6.28
6.26
6.27
6.27
6,400
Oct 20, 2026
6.34
6.34
6.25
6.25
6.25
800
Oct 19, 2026
6.32
6.37
6.32
6.37
6.37
500
Oct 16, 2026
6.32
6.32
6.32
6.32
6.32
1,000
Oct 15, 2026
6.30
6.30
6.27
6.27
6.27
9,500
Oct 14, 2026
6.30
6.35
6.25
6.35
6.35
9,200
Oct 13, 2026
6.40
6.40
6.23
6.38
6.38
11,800
Oct 12, 2026
6.18
6.26
6.18
6.26
6.26
900
Oct 9, 2026
6.45
6.52
6.45
6.46
6.46
600
Oct 8, 2026
6.20
6.20
6.08
6.20
6.20
6,200
Oct 7, 2026
6.36
6.36
6.33
6.33
6.33
600
Oct 6, 2026
6.39
6.40
6.39
6.40
6.40
900
Oct 5, 2026
6.43
6.43
6.40
6.40
6.40
800
Oct 2, 2026
6.54
6.60
6.54
6.60
6.60
600
Oct 1, 2026
6.68
6.75
6.63
6.75
6.75
7,500
Sep 30, 2026
6.65
6.70
6.60
6.60
6.60
1,900
Sep 29, 2026
6.60
6.60
6.60
6.60
6.60
600
Sep 28, 2026
6.52
6.62
6.52
6.52
6.52
2,700
Sep 25, 2026
6.50
6.51
6.40
6.40
6.40
1,300
Sep 24, 2026
6.63
6.63
6.52
6.56
6.56
16,300
Sep 23, 2026
6.58
6.58
6.52
6.53
6.53
3,400
Sep 22, 2026
6.58
6.58
6.56
6.56
6.56
600
Sep 21, 2026
6.47
6.54
6.47
6.53
6.53
3,800
Sep 18, 2026
6.57
6.60
6.53
6.53
6.53
2,400
Sep 17, 2026
6.60
6.60
6.50
6.55
6.55
8,900
Sep 16, 2026
6.70
6.70
6.66
6.66
6.66
500
Sep 15, 2026
6.78
6.78
6.76
6.76
6.76
2,300
Sep 14, 2026
0.284
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
6.91
6.99
6.91
6.99
6.99
900
Sep 11, 2026
7.17
7.18
7.10
7.14
6.86
2,500
Sep 10, 2026
7.07
7.24
7.07
7.23
6.94
1,900
Sep 9, 2026
7.25
7.25
7.25
7.25
6.96
200
Sep 8, 2026
7.40
7.40
7.30
7.31
7.02
2,200
Sep 4, 2026
7.23
7.33
7.23
7.33
7.04
1,100
Sep 3, 2026
7.19
7.19
7.19
7.19
6.90
-
Sep 2, 2026
7.20
7.20
7.11
7.19
6.90
72,500
Sep 1, 2026
7.09
7.20
7.08
7.12
6.84
5,100
Aug 31, 2026
7.19
7.26
7.19
7.26
6.97
900
Aug 28, 2026
7.14
7.14
7.14
7.14
6.86
500
Aug 27, 2026
7.20
7.20
7.19
7.19
6.90
18,300
Aug 26, 2026
7.50
7.50
7.50
7.50
7.20
-
Aug 25, 2026
7.50
7.50
7.50
7.50
7.20
-
Aug 24, 2026
7.50
7.50
7.50
7.50
7.20
1,000
Aug 21, 2026
7.45
7.45
7.45
7.45
7.15
7,100
Aug 20, 2026
7.26
7.26
7.26
7.26
6.97
300
Aug 19, 2026
7.27
7.32
7.27
7.32
7.03
500
Aug 18, 2026
7.23
7.23
7.21
7.21
6.92
700
Aug 17, 2026
7.30
7.34
7.30
7.31
7.02
24,800
Aug 14, 2026
7.25
7.27
7.25
7.27
6.98
4,500
Aug 13, 2026
7.39
7.39
7.39
7.39
7.10
500
Aug 12, 2026
7.42
7.44
7.37
7.44
7.14
4,100
Aug 11, 2026
7.30
7.30
7.23
7.23
6.94
1,100
Aug 10, 2026
7.30
7.30
7.30
7.30
7.01
1,000
Aug 7, 2026
7.60
7.60
7.28
7.30
7.01
2,400
Aug 6, 2026
7.52
7.52
7.42
7.42
7.12
1,900
Aug 5, 2026
7.13
7.13
7.13
7.13
6.85
-
Aug 4, 2026
7.13
7.13
7.13
7.13
6.85
400
Aug 3, 2026
7.26
7.26
7.26
7.26
6.97
300
Jul 31, 2026
6.99
6.99
6.99
6.99
6.71
500
Jul 30, 2026
7.37
7.37
7.20
7.20
6.91
9,000
Jul 29, 2026
7.20
7.20
7.10
7.20
6.91
23,100
Jul 28, 2026
7.08
7.20
7.00
7.20
6.91
2,500
Jul 27, 2026
7.15
7.20
7.13
7.20
6.91
1,000
Jul 24, 2026
6.85
7.02
6.85
7.02
6.74
600
Jul 23, 2026
6.91
7.00
6.91
7.00
6.72
1,000
Jul 22, 2026
6.74
6.76
6.71
6.74
6.47
2,100
Jul 21, 2026
6.99
6.99
6.99
6.99
6.71
-
Jul 20, 2026
6.96
6.99
6.96
6.99
6.71
1,300
Jul 17, 2026
6.87
6.88
6.76
6.78
6.51
1,700
Jul 16, 2026
6.64
6.64
6.64
6.64
6.38
1,500
Jul 15, 2026
6.73
6.73
6.73
6.73
6.46
-
Jul 14, 2026
6.57
6.74
6.57
6.73
6.46
15,000
Jul 13, 2026
6.50
6.55
6.50
6.51
6.25
1,100
Jul 10, 2026
6.62
6.62
6.56
6.56
6.30
2,700
Jul 9, 2026
6.62
6.62
6.39
6.39
6.14
4,100
Jul 8, 2026
6.80
6.80
6.59
6.59
6.33
5,300
Jul 7, 2026
6.41
6.41
6.41
6.41
6.16
1,500
Jul 6, 2026
6.41
6.44
6.36
6.40
6.15
2,900
Jul 2, 2026
6.38
6.45
6.26
6.26
6.01
1,200
Jul 1, 2026
6.49
6.49
6.38
6.38
6.13
900
Jun 30, 2026
6.46
6.46
6.40
6.40
6.15
4,400
Jun 29, 2026
6.38
6.43
6.36
6.39
6.14
3,000
Jun 26, 2026
6.40
6.42
6.32
6.38
6.13
6,000
Jun 25, 2026
6.40
6.64
6.40
6.46
6.20
230,100
Jun 24, 2026
6.50
6.86
6.43
6.86
6.59
6,400
Jun 23, 2026
6.70
6.70
6.50
6.65
6.39
2,800
Jun 22, 2026
6.59
6.70
6.58
6.69
6.42
53,500
Jun 18, 2026
6.73
7.06
6.38
7.06
6.78
12,700
Jun 17, 2026
6.74
7.00
6.74
6.87
6.60
1,800
Jun 16, 2026
6.60
6.78
6.60
6.78
6.51
44,600
Jun 15, 2026
6.71
6.84
6.71
6.78
6.51
13,400
Jun 12, 2026
6.65
6.86
6.65
6.86
6.59
13,200
Jun 11, 2026
7.03
7.03
6.76
6.76
6.49
1,100
Jun 10, 2026
7.09
7.09
7.09
7.09
6.81
600
Jun 9, 2026
7.40
7.40
7.18
7.18
6.89
1,200
Jun 8, 2026
7.07
7.07
7.01
7.06
6.78
1,800
Jun 5, 2026
7.25
7.38
7.20
7.20
6.91
3,600
Jun 4, 2026
7.40
7.45
7.40
7.42
7.12
21,100
Jun 3, 2026
7.50
7.88
7.50
7.55
7.25
9,900
Jun 2, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
7.32
7.32
7.30
7.30
7.01
600
Jun 1, 2026
7.43
7.48
7.41
7.41
6.84
1,100
May 29, 2026
7.34
7.34
7.18
7.34
6.78
1,600
May 28, 2026
7.10
7.29
7.10
7.22
6.67
2,200
May 27, 2026
7.16
7.16
7.13
7.15
6.60
4,300
May 26, 2026
7.15
7.21
7.15
7.21
6.66
5,700
May 22, 2026
7.09
7.29
7.09
7.29
6.73
2,900
May 21, 2026
7.22
7.22
7.22
7.22
6.67
-
May 20, 2026
7.00
7.24
7.00
7.22
6.67
18,800
May 19, 2026
7.12
7.12
7.11
7.11
6.56
1,700
May 18, 2026
7.03
7.03
6.83
6.83
6.31
900
May 15, 2026
7.55
7.55
7.00
7.25
6.69
1,800
May 14, 2026
7.15
7.29
7.01
7.29
6.73
38,100
May 13, 2026
7.04
7.29
7.04
7.28
6.72
21,300
May 12, 2026
7.29
7.29
7.18
7.23
6.68
3,600
May 11, 2026
7.39
7.39
7.29
7.29
6.73
3,000
May 8, 2026
7.50
7.50
7.43
7.49
6.92
800
May 7, 2026
7.47
7.47
7.47
7.47
6.90
400
May 6, 2026
7.15
7.15
7.15
7.15
6.60
-
May 5, 2026
7.15
7.15
7.15
7.15
6.60
500
May 4, 2026
7.10
7.19
7.10
7.19
6.64
11,100
May 1, 2026
7.36
7.36
7.36
7.36
6.80
900
Apr 30, 2026
6.96
7.05
6.96
7.05
6.51
2,900
Apr 29, 2026
7.10
7.36
7.10
7.36
6.80
900
Apr 28, 2026
7.10
7.12
7.10
7.11
6.56
12,500
Apr 27, 2026
7.00
7.19
7.00
7.19
6.64
26,300
Apr 24, 2026
7.11
7.22
7.11
7.20
6.65
4,500
Apr 23, 2026
7.20
7.20
7.20
7.20
6.65
-
Apr 22, 2026
7.20
7.20
7.19
7.20
6.65
17,400
Apr 21, 2026
7.24
7.24
7.24
7.24
6.68
200
Apr 20, 2026
7.16
7.25
7.16
7.25
6.69
2,200
Apr 17, 2026
7.30
7.30
7.08
7.25
6.69
127,700
Apr 16, 2026
7.22
7.22
7.11
7.11
6.56
6,300
Apr 15, 2026
7.24
7.30
7.15
7.20
6.65
75,900
Apr 14, 2026
7.15
7.18
7.12
7.12
6.57
2,800
Apr 13, 2026
7.16
7.16
7.03
7.15
6.60
2,300
Apr 10, 2026
7.19
7.19
7.19
7.19
6.64
500
Apr 9, 2026
7.07
7.13
7.07
7.12
6.57
6,200
Apr 8, 2026
7.16
7.16
7.13
7.13
6.58
3,400
Apr 7, 2026
7.22
7.27
7.14
7.27
6.71
1,600
Apr 6, 2026
7.22
7.22
7.22
7.22
6.67
-
Apr 2, 2026
7.22
7.49
7.21
7.22
6.67
4,200
Apr 1, 2026
7.10
7.10
7.04
7.04
6.50
1,900
Mar 31, 2026
7.15
7.15
6.96
7.09
6.55
400
Mar 30, 2026
6.94
7.14
6.94
7.14
6.59
1,200
Mar 27, 2026
7.38
7.38
6.90
7.11
6.56
1,900
Mar 26, 2026
6.77
7.05
6.77
7.05
6.51
2,800
Mar 25, 2026
7.21
7.21
7.14
7.14
6.59
6,900
Mar 24, 2026
7.25
7.38
7.17
7.29
6.73
2,000
Mar 23, 2026
7.02
7.02
6.95
6.95
6.42
1,000
Mar 20, 2026
6.85
6.85
6.72
6.72
6.20
1,300
Mar 19, 2026
6.80
6.88
6.80
6.88
6.35
2,200
Mar 18, 2026
7.08
7.10
7.08
7.10
6.56
400
Mar 17, 2026
6.85
6.99
6.85
6.99
6.45
13,300
Mar 16, 2026
7.14
7.14
6.97
6.98
6.44
265,200
Mar 13, 2026
7.05
7.07
7.00
7.00
6.46
20,300
Mar 12, 2026
7.25
7.25
7.25
7.25
6.69
600
Mar 11, 2026
7.20
7.20
7.14
7.14
6.59
5,800
Mar 10, 2026
7.26
7.26
7.26
7.26
6.70
600
Mar 9, 2026
7.42
7.42
7.21
7.24
6.68
1,300
Mar 6, 2026
7.27
7.27
7.09
7.09
6.55
900
Mar 5, 2026
7.13
7.13
7.10
7.10
6.56
7,100
Mar 4, 2026
7.05
7.28
7.05
7.09
6.55
22,200
Mar 3, 2026
7.26
7.26
7.07
7.07
6.53
59,200
Mar 2, 2026
7.19
7.19
7.10
7.14
6.59
5,400
Feb 27, 2026
7.22
7.24
7.19
7.19
6.64
36,000
Feb 26, 2026
7.38
7.38
7.24
7.37
6.80
172,600
Feb 25, 2026
7.40
7.41
7.22
7.34
6.78
290,300
Feb 24, 2026
7.51
7.51
7.51
7.51
6.93
400
Feb 23, 2026
7.50
7.50
7.40
7.45
6.88
30,400
Feb 20, 2026
7.26
7.35
7.26
7.35
6.79
700
Feb 19, 2026
7.61
7.61
7.61
7.61
7.03
-
Feb 18, 2026
7.65
7.65
7.61
7.61
7.03
500
Feb 17, 2026
7.65
7.65
7.50
7.50
6.92
1,800
Feb 13, 2026
7.60
7.65
7.60
7.65
7.06
2,800
Feb 12, 2026
7.76
7.99
7.55
7.55
6.97
5,700
Feb 11, 2026
7.78
7.78
7.78
7.78
7.18
200
Feb 10, 2026
7.79
7.79
7.79
7.79
7.19
500
Feb 9, 2026
7.88
7.88
7.88
7.88
7.28
200
Feb 6, 2026
7.65
7.65
7.65
7.65
7.06
-
Feb 5, 2026
7.73
7.93
7.65
7.65
7.06
9,500
Feb 4, 2026
7.43
7.71
7.43
7.71
7.12
500
Feb 3, 2026
7.65
7.67
7.60
7.64
7.05
26,800
Feb 2, 2026
7.45
7.47
7.40
7.47
6.90
41,300
Jan 30, 2026
7.30
7.36
7.27
7.30
6.74
43,500
Jan 29, 2026
7.53
7.55
7.26
7.33
6.77
158,600
Jan 28, 2026
7.30
7.30
7.30
7.30
6.74
-
Jan 27, 2026
7.30
7.30
7.30
7.30
6.74
10,300
Jan 26, 2026
7.58
7.58
7.58
7.58
7.00
-
Jan 23, 2026
7.58
7.58
7.58
7.58
7.00
-
Jan 22, 2026
7.53
7.65
7.53
7.58
7.00
12,100
Jan 21, 2026
7.24
7.24
7.24
7.24
6.68
-
Jan 20, 2026
7.20
7.29
7.20
7.24
6.68
74,900
Jan 16, 2026
7.37
7.37
7.27
7.27
6.71
9,100
Jan 15, 2026
7.48
7.49
7.47
7.47
6.90
7,600
Jan 14, 2026
7.45
7.45
7.45
7.45
6.88
200
Jan 13, 2026
7.47
7.47
7.47
7.47
6.90
-
Jan 12, 2026
7.45
7.47
7.45
7.47
6.90
3,000
Jan 9, 2026
7.47
7.56
7.41
7.41
6.84
25,500
Jan 8, 2026
7.47
7.47
7.45
7.45
6.88
4,900
Jan 7, 2026
7.58
7.58
7.58
7.58
7.00
-
Jan 6, 2026
7.55
7.60
7.55
7.58
7.00
1,900
Jan 5, 2026
7.53
7.53
7.51
7.51
6.93
900
Jan 2, 2026
7.40
7.69
7.40
7.69
7.10
1,600
Dec 31, 2025
7.57
7.57
7.54
7.54
6.96
18,100
Dec 30, 2025
7.52
7.54
7.52
7.54
6.96
1,600
Dec 29, 2025
7.99
7.99
7.61
7.65
7.06
5,100
Dec 26, 2025
8.01
8.02
7.99
7.99
7.38
3,500
Dec 24, 2025
8.02
8.02
7.98
7.98
7.37
300
Dec 23, 2025
8.02
8.16
7.98
7.98
7.37
7,900
Dec 22, 2025
8.17
8.17
8.17
8.17
7.54
300
Dec 19, 2025
7.86
7.88
7.85
7.88
7.28
7,200
Dec 18, 2025
7.82
7.82
7.79
7.79
7.19
2,600
Dec 17, 2025
7.67
7.67
7.67
7.67
7.08
700
Dec 16, 2025
7.82
7.82
7.53
7.77
7.17
8,100
Dec 15, 2025
7.61
7.77
7.61
7.64
7.05
600
Dec 12, 2025
7.90
7.97
7.87
7.87
7.27
12,700
Dec 11, 2025
7.78
7.90
7.78
7.90
7.29
1,500
Dec 10, 2025
8.05
8.05
8.05
8.05
7.43
100
Dec 9, 2025
7.78
7.78
7.78
7.78
7.18
300
Dec 8, 2025
7.96
8.09
7.96
8.05
7.43
5,700
Dec 5, 2025
8.15
8.15
8.15
8.15
7.52
300
Dec 4, 2025
8.20
8.20
8.20
8.20
7.57
500
Dec 3, 2025
8.37
8.38
8.36
8.38
7.74
1,500
Dec 2, 2025
8.33
8.34
8.33
8.34
7.70
600
Dec 1, 2025
8.33
8.35
8.33
8.35
7.71
3,400
Nov 28, 2025
8.32
8.37
8.32
8.37
7.73
2,900
Nov 26, 2025
8.27
8.30
8.18
8.27
7.64
800
Nov 25, 2025
8.22
8.22
8.18
8.18
7.55
1,500
Nov 24, 2025
8.01
8.01
8.01
8.01
7.40
-
Nov 21, 2025
8.05
8.05
8.01
8.01
7.40
1,800
Nov 20, 2025
8.46
8.47
8.35
8.35
7.71
2,200
Nov 19, 2025
8.63
8.63
8.63
8.63
7.97
-
Nov 18, 2025
8.63
8.63
8.63
8.63
7.97
-
Nov 17, 2025
8.70
8.70
8.63
8.63
7.97
1,500
Nov 14, 2025
8.73
8.74
8.68
8.70
8.03
2,300
Nov 13, 2025
8.82
8.82
8.82
8.82
8.14
-
Nov 12, 2025
8.82
8.82
8.82
8.82
8.14
200
Nov 11, 2025
8.67
8.78
8.65
8.65
7.99
2,800
Nov 10, 2025
8.52
8.54
8.50
8.51
7.86
25,200
Nov 7, 2025
8.74
8.74
8.30
8.40
7.76
7,100
Nov 6, 2025
8.49
8.50
8.45
8.45
7.80
15,000
Nov 5, 2025
8.60
8.75
8.55
8.55
7.89
3,600
Nov 4, 2025
8.52
8.76
8.50
8.50
7.85
1,500
Nov 3, 2025
8.52
8.56
8.50
8.54
7.88
12,400
