S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Wynn Macau (WYNMF)

OTC

$0.75+$0.07 (+10.03%)

Price as of Jun 03, 2026

N/A
Market Cap
18.03%
1-Year Change
Resorts & Casinos
Industry

1 Month
+4.65%

Low Price$0.68

High Price$0.75
3 Months
+0.26%

Low Price$0.67

High Price$0.75
1 Year
+10.55%

Low Price$0.62

High Price$0.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.75	0.75	0.75	0.75	+4.19%	300
06/03/2026	$0.03 Dividend
06/02/2026	0.72	0.72	0.72	0.72	+10.03%	111
06/01/2026	0.65	0.65	0.65	0.65	-6.49%	1,000
05/29/2026	0.70	0.70	0.70	0.70	+1.86%	400
05/26/2026	0.67	0.69	0.67	0.69	+2.00%	1,700
05/21/2026	0.67	0.67	0.67	0.67	+1.91%	45,000
05/15/2026	0.70	0.70	0.66	0.66	-5.90%	10,000
05/14/2026	0.71	0.71	0.70	0.70	+1.39%	3,000
05/13/2026	0.68	0.69	0.68	0.69	+2.17%	4,158
05/08/2026	0.68	0.68	0.68	0.68	-0.75%	2,000
05/06/2026	0.68	0.68	0.68	0.68	-0.93%	2,000
05/04/2026	0.68	0.69	0.67	0.69	+1.13%	5,149
04/30/2026	0.68	0.68	0.68	0.68	-0.18%	1,000
04/28/2026	0.68	0.68	0.68	0.68	+1.05%	6,001
04/16/2026	0.68	0.68	0.68	0.68	+4.08%	1,500
04/13/2026	0.65	0.65	0.65	0.65	-6.24%	404
04/06/2026	0.69	0.69	0.69	0.69	+2.78%	2,800
03/30/2026	0.67	0.67	0.67	0.67	+0.63%	1,500
03/20/2026	0.67	0.67	0.67	0.67	-0.85%	680
03/18/2026	0.68	0.68	0.68	0.68	+4.80%	2,400
03/17/2026	0.64	0.64	0.64	0.64	-6.09%	1,300
03/13/2026	0.69	0.69	0.69	0.69	-4.87%	1,000
03/06/2026	0.72	0.72	0.72	0.72	+0.26%	2,501
03/05/2026	0.72	0.72	0.72	0.72	+5.36%	500
03/03/2026	0.67	0.68	0.67	0.68	+2.90%	600
03/02/2026	0.66	0.66	0.66	0.66	-5.45%	200
02/27/2026	0.71	0.71	0.70	0.70	+3.06%	4,000
02/25/2026	0.68	0.68	0.68	0.68	-5.59%	100
02/19/2026	0.70	0.72	0.70	0.72	-3.49%	4,015
02/17/2026	0.75	0.75	0.75	0.75	+4.14%	500
02/13/2026	0.72	0.72	0.72	0.72	-9.27%	1,009
02/06/2026	0.79	0.79	0.79	0.79	+6.16%	1,315
02/05/2026	0.71	0.75	0.71	0.75	+6.18%	336
02/04/2026	0.70	0.70	0.70	0.70	-3.00%	400
02/02/2026	0.72	0.72	0.72	0.72	+2.95%	1,000
01/30/2026	0.70	0.70	0.70	0.70	+3.79%	302
01/29/2026	0.68	0.71	0.68	0.68	-7.22%	31,507
01/26/2026	0.73	0.73	0.73	0.73	+2.00%	1,000
01/13/2026	0.72	0.72	0.72	0.72	-1.08%	230
01/09/2026	0.72	0.72	0.72	0.72	+0.70%	500
01/08/2026	0.70	0.72	0.70	0.72	-1.59%	10,000
01/07/2026	0.73	0.73	0.73	0.73	+5.98%	1,500
01/05/2026	0.69	0.69	0.69	0.69	-7.86%	550
12/30/2025	0.75	0.75	0.75	0.75	-0.88%	403
12/23/2025	0.76	0.76	0.75	0.75	-0.75%	9,950
12/19/2025	0.72	0.76	0.72	0.76	-0.90%	28,000
12/18/2025	0.77	0.77	0.77	0.77	+3.53%	100
12/17/2025	0.80	0.80	0.74	0.74	+2.61%	23,007
12/16/2025	0.76	0.76	0.72	0.72	-6.20%	10,584
12/15/2025	0.77	0.77	0.77	0.77	-1.23%	2,500
12/12/2025	0.78	0.78	0.76	0.78	+2.53%	1,082
12/11/2025	0.76	0.76	0.76	0.76	0.00%	22,008
12/10/2025	0.76	0.76	0.76	0.76	-2.47%	1,400
12/04/2025	0.78	0.78	0.78	0.78	-3.58%	67,526
12/03/2025	0.81	0.81	0.81	0.81	+0.68%	162
12/01/2025	0.80	0.80	0.80	0.80	+5.59%	1,100
11/21/2025	0.80	0.80	0.76	0.76	-9.16%	5,525
11/19/2025	0.83	0.84	0.83	0.84	+2.35%	1,700
11/18/2025	0.82	0.82	0.82	0.82	-0.23%	10,000
11/17/2025	0.82	0.82	0.82	0.82	-2.07%	4,999
11/14/2025	0.84	0.84	0.84	0.84	-1.84%	2,973
11/12/2025	0.86	0.86	0.85	0.85	+1.88%	4,200
11/11/2025	0.84	0.84	0.84	0.84	+4.66%	1,089
11/04/2025	0.80	0.80	0.80	0.80	+2.14%	8,000
11/03/2025	0.84	0.84	0.78	0.78	+0.71%	230
10/31/2025	0.78	0.78	0.78	0.78	-4.24%	860
10/29/2025	0.81	0.81	0.81	0.81	-0.35%	2,000
10/27/2025	0.81	0.81	0.81	0.81	-1.90%	6,000
10/24/2025	0.83	0.83	0.83	0.83	+1.21%	300
10/23/2025	0.82	0.82	0.82	0.82	+5.33%	103,660
10/22/2025	0.78	0.78	0.78	0.78	-5.22%	11,100
10/21/2025	0.81	0.82	0.81	0.82	+9.70%	15,000
10/17/2025	0.79	0.79	0.75	0.75	-6.14%	3,964
10/16/2025	0.83	0.83	0.77	0.80	+1.06%	42,800
10/15/2025	0.79	0.79	0.79	0.79	+3.40%	300
10/14/2025	0.80	0.80	0.74	0.76	-1.93%	6,200
10/13/2025	0.75	0.78	0.75	0.78	-1.21%	1,729
10/10/2025	0.82	0.82	0.79	0.79	-3.48%	11,000
10/09/2025	0.79	0.82	0.79	0.82	-1.80%	2,300
10/08/2025	0.83	0.83	0.83	0.83	-1.14%	1,555
10/07/2025	0.89	0.89	0.83	0.84	-5.29%	12,850
10/06/2025	0.87	0.89	0.87	0.89	+4.16%	3,694
10/03/2025	0.85	0.85	0.85	0.85	-6.54%	300
10/02/2025	0.91	0.91	0.91	0.91	-1.81%	200
10/01/2025	0.87	0.93	0.87	0.93	-0.64%	2,000
09/29/2025	0.90	0.94	0.90	0.94	+6.51%	5,019
09/26/2025	0.89	0.89	0.88	0.88	-1.80%	6,069
09/24/2025	0.89	0.89	0.89	0.89	+4.60%	1,369
09/23/2025	0.86	0.86	0.86	0.86	-4.40%	4,269
09/22/2025	0.89	0.89	0.89	0.89	+3.71%	200
09/19/2025	0.86	0.86	0.86	0.86	+3.34%	500
09/17/2025	0.87	0.87	0.83	0.83	+0.04%	800
09/16/2025	0.81	0.83	0.81	0.83	+2.27%	1,500
09/05/2025	0.82	0.82	0.82	0.82	-1.40%	100
09/04/2025	$0.02 Dividend
09/03/2025	0.83	0.83	0.83	0.83	+4.40%	1,000
09/02/2025	0.82	0.82	0.79	0.79	-4.50%	45,000
08/29/2025	0.88	0.90	0.83	0.83	-2.26%	12,002
08/26/2025	0.85	0.85	0.85	0.85	+5.58%	160