WYNMF | Wynn Macau | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Wynn Macau (WYNMF)

OTC

$0.70-$0.05 (-6.67%)

Price as of Sep 09, 2026

N/A
Market Cap
-14.21%
1-Year Change
Resorts & Casinos
Industry

1 Month
-5.55%

Low Price$0.67

High Price$0.72
3 Months
-1.55%

Low Price$0.60

High Price$0.72
1 Year
-14.21%

Low Price$0.60

High Price$0.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	$0.03 Dividend
09/09/2026	0.67	0.67	0.67	0.67	-6.67%	737
09/08/2026	0.72	0.72	0.72	0.72	0.00%	5,000
09/02/2026	0.72	0.72	0.72	0.72	+2.26%	5,100
09/01/2026	0.66	0.70	0.66	0.70	-1.75%	38,000
08/31/2026	0.72	0.72	0.72	0.72	+2.74%	375
08/28/2026	0.70	0.70	0.70	0.70	-0.08%	1,500
08/27/2026	0.70	0.70	0.70	0.70	+4.52%	2,009
08/26/2026	0.67	0.67	0.67	0.67	-7.24%	200
08/21/2026	0.72	0.72	0.72	0.72	+2.60%	3,490
08/20/2026	0.70	0.70	0.70	0.70	-2.53%	300
08/18/2026	0.72	0.72	0.72	0.72	+1.16%	1,110
08/14/2026	0.71	0.71	0.71	0.71	+2.84%	4,102
08/11/2026	0.69	0.69	0.69	0.69	-2.72%	100
08/06/2026	0.71	0.71	0.71	0.71	+0.96%	8,000
07/30/2026	0.70	0.70	0.70	0.70	+0.55%	3,200
07/28/2026	0.70	0.70	0.70	0.70	+0.47%	7,000
07/27/2026	0.70	0.70	0.70	0.70	+7.92%	253
07/24/2026	0.65	0.65	0.65	0.65	-3.81%	8,000
07/22/2026	0.67	0.67	0.67	0.67	+3.24%	100
07/20/2026	0.66	0.66	0.65	0.65	+7.62%	2,100
07/15/2026	0.60	0.60	0.60	0.60	-4.99%	25,000
07/14/2026	0.63	0.64	0.63	0.64	+1.24%	127,150
06/29/2026	0.63	0.63	0.63	0.63	+3.97%	3,857
06/23/2026	0.65	0.65	0.60	0.60	-7.62%	1,926
06/18/2026	0.66	0.66	0.65	0.65	-0.58%	5,000
06/16/2026	0.66	0.66	0.66	0.66	+1.63%	200
06/15/2026	0.66	0.66	0.65	0.65	-5.06%	75,450
06/09/2026	0.68	0.68	0.68	0.68	-1.86%	13,973
06/05/2026	0.69	0.70	0.69	0.70	-3.41%	2,367
06/03/2026	0.72	0.72	0.72	0.72	+4.19%	300
06/03/2026	$0.03 Dividend
06/02/2026	0.69	0.69	0.69	0.69	+10.03%	111
06/01/2026	0.63	0.63	0.63	0.63	-6.49%	1,000
05/29/2026	0.67	0.67	0.67	0.67	+1.86%	400
05/26/2026	0.65	0.66	0.65	0.66	+2.00%	1,700
05/21/2026	0.65	0.65	0.65	0.65	+1.91%	45,000
05/15/2026	0.67	0.67	0.63	0.63	-5.90%	10,000
05/14/2026	0.68	0.68	0.67	0.67	+1.39%	3,000
05/13/2026	0.65	0.66	0.65	0.66	+2.17%	4,158
05/08/2026	0.65	0.65	0.65	0.65	-0.75%	2,000
05/06/2026	0.66	0.66	0.66	0.66	-0.93%	2,000
05/04/2026	0.65	0.66	0.65	0.66	+1.13%	5,149
04/30/2026	0.65	0.65	0.65	0.65	-0.18%	1,000
04/28/2026	0.66	0.66	0.66	0.66	+1.05%	6,001
04/16/2026	0.65	0.65	0.65	0.65	+4.08%	1,500
04/13/2026	0.62	0.62	0.62	0.62	-6.24%	404
04/06/2026	0.66	0.66	0.66	0.66	+2.78%	2,800
03/30/2026	0.65	0.65	0.65	0.65	+0.63%	1,500
03/20/2026	0.64	0.64	0.64	0.64	-0.85%	680
03/18/2026	0.65	0.65	0.65	0.65	+4.80%	2,400
03/17/2026	0.62	0.62	0.62	0.62	-6.09%	1,300
03/13/2026	0.66	0.66	0.66	0.66	-4.87%	1,000
03/06/2026	0.69	0.69	0.69	0.69	+0.26%	2,501
03/05/2026	0.69	0.69	0.69	0.69	+5.36%	500
03/03/2026	0.65	0.66	0.65	0.66	+2.90%	600
03/02/2026	0.64	0.64	0.64	0.64	-5.45%	200
02/27/2026	0.68	0.68	0.67	0.67	+3.06%	4,000
02/25/2026	0.65	0.65	0.65	0.65	-5.59%	100
02/19/2026	0.67	0.69	0.67	0.69	-3.49%	4,015
02/17/2026	0.72	0.72	0.72	0.72	+4.14%	500
02/13/2026	0.69	0.69	0.69	0.69	-9.27%	1,009
02/06/2026	0.76	0.76	0.76	0.76	+6.16%	1,315
02/05/2026	0.68	0.72	0.68	0.72	+6.18%	336
02/04/2026	0.67	0.67	0.67	0.67	-3.00%	400
02/02/2026	0.69	0.69	0.69	0.69	+2.95%	1,000
01/30/2026	0.67	0.67	0.67	0.67	+3.79%	302
01/29/2026	0.65	0.68	0.65	0.65	-7.22%	31,507
01/26/2026	0.70	0.70	0.70	0.70	+2.00%	1,000
01/13/2026	0.69	0.69	0.69	0.69	-1.08%	230
01/09/2026	0.69	0.69	0.69	0.69	+0.70%	500
01/08/2026	0.67	0.69	0.67	0.69	-1.59%	10,000
01/07/2026	0.70	0.70	0.70	0.70	+5.98%	1,500
01/05/2026	0.66	0.66	0.66	0.66	-7.86%	550
12/30/2025	0.72	0.72	0.72	0.72	-0.88%	403
12/23/2025	0.73	0.73	0.72	0.72	-0.75%	9,950
12/19/2025	0.69	0.73	0.69	0.73	-0.90%	28,000
12/18/2025	0.74	0.74	0.74	0.74	+3.53%	100
12/17/2025	0.76	0.76	0.71	0.71	+2.61%	23,007
12/16/2025	0.73	0.73	0.69	0.69	-6.20%	10,584
12/15/2025	0.74	0.74	0.74	0.74	-1.23%	2,500
12/12/2025	0.75	0.75	0.73	0.75	+2.53%	1,082
12/11/2025	0.73	0.73	0.73	0.73	0.00%	22,008
12/10/2025	0.73	0.73	0.73	0.73	-2.47%	1,400
12/04/2025	0.75	0.75	0.75	0.75	-3.58%	67,526
12/03/2025	0.78	0.78	0.78	0.78	+0.68%	162
12/01/2025	0.77	0.77	0.77	0.77	+5.59%	1,100
11/21/2025	0.77	0.77	0.73	0.73	-9.16%	5,525
11/19/2025	0.80	0.80	0.80	0.80	+2.35%	1,700
11/18/2025	0.78	0.78	0.78	0.78	-0.23%	10,000
11/17/2025	0.79	0.79	0.79	0.79	-2.07%	4,999
11/14/2025	0.80	0.80	0.80	0.80	-1.84%	2,973
11/12/2025	0.82	0.82	0.82	0.82	+1.88%	4,200
11/11/2025	0.80	0.80	0.80	0.80	+4.66%	1,089
11/04/2025	0.77	0.77	0.77	0.77	+2.14%	8,000
11/03/2025	0.80	0.80	0.75	0.75	+0.71%	230
10/31/2025	0.75	0.75	0.75	0.75	-4.24%	860
10/29/2025	0.78	0.78	0.78	0.78	-0.35%	2,000
10/27/2025	0.78	0.78	0.78	0.78	-1.90%	6,000
10/24/2025	0.80	0.80	0.80	0.80	+1.21%	300