2m 2m 2m 2m 2m 2m 2m
Wynn Macau Unsp ADR (WYNMY)
OTC
$7.14-$0.09 (-1.24%)
Price as of Sep 11, 2026- N/AMarket Cap
- -15.24%1-Year Change
- Resorts & CasinosIndustry
Wynn Macau Unsp ADR (WYNMY)
$7.14-$0.09 (-1.24%)
- 1 Month-1.21%Low Price$7.12High Price$7.50
- 3 Months+5.62%Low Price$6.26High Price$7.50
- 1 Year-15.24%Low Price$6.26High Price$9.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 7.17 | 7.18 | 7.10 | 7.14 | -1.24% | 2,450 |
09/10/2026 | 7.07 | 7.24 | 7.07 | 7.23 | -0.28% | 1,852 |
09/09/2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.75% | 212 |
09/08/2026 | 7.40 | 7.40 | 7.30 | 7.31 | -0.34% | 2,235 |
09/04/2026 | 7.23 | 7.33 | 7.23 | 7.33 | +2.02% | 1,054 |
09/02/2026 | 7.20 | 7.20 | 7.11 | 7.19 | +0.98% | 72,467 |
09/01/2026 | 7.09 | 7.20 | 7.08 | 7.12 | -2.00% | 5,123 |
08/31/2026 | 7.19 | 7.26 | 7.19 | 7.26 | +1.73% | 943 |
08/28/2026 | 7.14 | 7.14 | 7.14 | 7.14 | -0.73% | 533 |
08/27/2026 | 7.20 | 7.20 | 7.19 | 7.19 | -4.15% | 18,299 |
08/24/2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.67% | 1,029 |
08/21/2026 | 7.45 | 7.45 | 7.45 | 7.45 | +2.62% | 7,113 |
08/20/2026 | 7.26 | 7.26 | 7.26 | 7.26 | -0.88% | 315 |
08/19/2026 | 7.27 | 7.32 | 7.27 | 7.32 | +1.64% | 517 |
08/18/2026 | 7.23 | 7.23 | 7.21 | 7.21 | -1.42% | 744 |
08/17/2026 | 7.30 | 7.34 | 7.30 | 7.31 | +0.55% | 24,803 |
08/14/2026 | 7.25 | 7.27 | 7.25 | 7.27 | -1.62% | 4,467 |
08/13/2026 | 7.39 | 7.39 | 7.39 | 7.39 | -0.64% | 542 |
08/12/2026 | 7.42 | 7.44 | 7.37 | 7.44 | +2.91% | 4,068 |
08/11/2026 | 7.30 | 7.30 | 7.23 | 7.23 | -1.00% | 1,080 |
08/10/2026 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 1,034 |
08/07/2026 | 7.60 | 7.60 | 7.28 | 7.30 | -1.62% | 2,440 |
08/06/2026 | 7.52 | 7.52 | 7.42 | 7.42 | +4.07% | 1,903 |
08/04/2026 | 7.13 | 7.13 | 7.13 | 7.13 | -1.79% | 398 |
08/03/2026 | 7.26 | 7.26 | 7.26 | 7.26 | +3.86% | 322 |
07/31/2026 | 6.99 | 6.99 | 6.99 | 6.99 | -2.92% | 484 |
07/30/2026 | 7.37 | 7.37 | 7.20 | 7.20 | 0.00% | 9,043 |
07/29/2026 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00% | 23,081 |
07/28/2026 | 7.08 | 7.20 | 7.00 | 7.20 | 0.00% | 2,511 |
07/27/2026 | 7.15 | 7.20 | 7.13 | 7.20 | +2.56% | 1,012 |
07/24/2026 | 6.85 | 7.02 | 6.85 | 7.02 | +0.28% | 614 |
07/23/2026 | 6.91 | 7.00 | 6.91 | 7.00 | +3.79% | 963 |
07/22/2026 | 6.74 | 6.76 | 6.71 | 6.74 | -3.45% | 2,104 |
07/20/2026 | 6.96 | 6.99 | 6.96 | 6.99 | +3.02% | 1,282 |
07/17/2026 | 6.87 | 6.88 | 6.76 | 6.78 | +2.12% | 1,738 |
07/16/2026 | 6.64 | 6.64 | 6.64 | 6.64 | -1.26% | 1,501 |
07/14/2026 | 6.57 | 6.74 | 6.57 | 6.73 | +3.30% | 15,014 |
07/13/2026 | 6.50 | 6.55 | 6.50 | 6.51 | -0.76% | 1,100 |
07/10/2026 | 6.62 | 6.62 | 6.56 | 6.56 | +2.64% | 2,680 |
07/09/2026 | 6.62 | 6.62 | 6.39 | 6.39 | -3.04% | 4,059 |
07/08/2026 | 6.80 | 6.80 | 6.59 | 6.59 | +2.83% | 5,343 |
07/07/2026 | 6.41 | 6.41 | 6.41 | 6.41 | +0.14% | 1,529 |
07/06/2026 | 6.41 | 6.44 | 6.36 | 6.40 | +2.26% | 2,854 |
07/02/2026 | 6.38 | 6.45 | 6.26 | 6.26 | -1.88% | 1,213 |
07/01/2026 | 6.49 | 6.49 | 6.38 | 6.38 | -0.31% | 898 |
06/30/2026 | 6.46 | 6.46 | 6.40 | 6.40 | +0.16% | 4,448 |
06/29/2026 | 6.38 | 6.43 | 6.36 | 6.39 | +0.16% | 2,959 |
06/26/2026 | 6.40 | 6.42 | 6.32 | 6.38 | -1.24% | 6,029 |
06/25/2026 | 6.40 | 6.64 | 6.40 | 6.46 | -5.83% | 230,058 |
06/24/2026 | 6.50 | 6.86 | 6.43 | 6.86 | +3.10% | 6,357 |
06/23/2026 | 6.70 | 6.70 | 6.50 | 6.65 | -0.54% | 2,817 |
06/22/2026 | 6.59 | 6.70 | 6.58 | 6.69 | -5.24% | 53,474 |
06/18/2026 | 6.73 | 7.06 | 6.38 | 7.06 | +2.77% | 12,708 |
06/17/2026 | 6.74 | 7.00 | 6.74 | 6.87 | +1.40% | 1,776 |
06/16/2026 | 6.60 | 6.78 | 6.60 | 6.78 | -0.07% | 44,608 |
06/15/2026 | 6.71 | 6.84 | 6.71 | 6.78 | -1.17% | 13,412 |
06/12/2026 | 6.65 | 6.86 | 6.65 | 6.86 | +1.48% | 13,228 |
06/11/2026 | 7.03 | 7.03 | 6.76 | 6.76 | -4.59% | 1,091 |
06/10/2026 | 7.09 | 7.09 | 7.09 | 7.09 | -1.32% | 610 |
06/09/2026 | 7.40 | 7.40 | 7.18 | 7.18 | +1.67% | 1,171 |
06/08/2026 | 7.07 | 7.07 | 7.01 | 7.06 | -1.92% | 1,777 |
06/05/2026 | 7.25 | 7.38 | 7.20 | 7.20 | -2.96% | 3,641 |
06/04/2026 | 7.40 | 7.45 | 7.40 | 7.42 | -1.72% | 21,099 |
06/03/2026 | 7.50 | 7.88 | 7.50 | 7.55 | +3.42% | 9,898 |
06/02/2026 | 7.32 | 7.32 | 7.30 | 7.30 | +2.41% | 569 |
06/02/2026 |
$0.28 Dividend | |||||
06/01/2026 | 7.14 | 7.19 | 7.13 | 7.13 | +1.00% | 1,096 |
05/29/2026 | 7.06 | 7.06 | 6.90 | 7.06 | +1.66% | 1,604 |
05/28/2026 | 6.83 | 7.01 | 6.83 | 6.94 | +0.98% | 2,162 |
05/27/2026 | 6.88 | 6.88 | 6.85 | 6.88 | -0.76% | 4,259 |
05/26/2026 | 6.88 | 6.93 | 6.88 | 6.93 | -1.17% | 5,661 |
05/22/2026 | 6.81 | 7.01 | 6.81 | 7.01 | +0.98% | 2,874 |
05/20/2026 | 6.73 | 6.96 | 6.73 | 6.94 | +1.54% | 18,830 |
05/19/2026 | 6.85 | 6.85 | 6.84 | 6.84 | +4.10% | 1,651 |
05/18/2026 | 6.76 | 6.76 | 6.57 | 6.57 | -5.79% | 857 |
05/15/2026 | 7.26 | 7.26 | 6.73 | 6.97 | -0.48% | 1,752 |
05/14/2026 | 6.88 | 7.01 | 6.74 | 7.01 | +0.07% | 38,119 |
05/13/2026 | 6.77 | 7.01 | 6.77 | 7.00 | +0.65% | 21,298 |
05/12/2026 | 7.01 | 7.01 | 6.90 | 6.96 | -0.78% | 3,638 |
05/11/2026 | 7.11 | 7.11 | 7.01 | 7.01 | -2.67% | 2,963 |
05/08/2026 | 7.21 | 7.21 | 7.15 | 7.20 | +0.27% | 958 |
05/07/2026 | 7.18 | 7.18 | 7.18 | 7.18 | +4.48% | 432 |
05/05/2026 | 6.88 | 6.88 | 6.88 | 6.88 | -0.56% | 460 |
05/04/2026 | 6.83 | 6.91 | 6.83 | 6.91 | -2.31% | 11,079 |
05/01/2026 | 7.08 | 7.08 | 7.08 | 7.08 | +4.40% | 941 |
04/30/2026 | 6.69 | 6.78 | 6.69 | 6.78 | -4.21% | 2,943 |
04/29/2026 | 6.83 | 7.08 | 6.83 | 7.08 | +3.52% | 866 |
04/28/2026 | 6.83 | 6.84 | 6.83 | 6.84 | -1.11% | 12,502 |
04/27/2026 | 6.73 | 6.91 | 6.73 | 6.91 | -0.14% | 26,252 |
04/24/2026 | 6.83 | 6.95 | 6.83 | 6.92 | 0.00% | 4,515 |
04/22/2026 | 6.92 | 6.92 | 6.91 | 6.92 | -0.55% | 17,398 |
04/21/2026 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | 163 |
04/20/2026 | 6.89 | 6.97 | 6.89 | 6.97 | 0.00% | 2,200 |
04/17/2026 | 7.02 | 7.02 | 6.81 | 6.97 | +1.97% | 127,724 |
04/16/2026 | 6.94 | 6.94 | 6.84 | 6.84 | -1.25% | 6,310 |
04/15/2026 | 6.96 | 7.02 | 6.87 | 6.92 | +1.06% | 75,884 |
04/14/2026 | 6.88 | 6.90 | 6.85 | 6.85 | -0.36% | 2,795 |
04/13/2026 | 6.89 | 6.89 | 6.76 | 6.88 | -0.55% | 2,269 |
04/10/2026 | 6.91 | 6.91 | 6.91 | 6.91 | +0.98% | 476 |
04/09/2026 | 6.80 | 6.86 | 6.80 | 6.85 | -0.21% | 6,236 |