2m 2m 2m 2m 2m 2m 2m
Wynn Macau Unsp ADR (WYNMY)
OTC
$7.55+$0.25 (+3.42%)
Price as of Jun 03, 2026- N/AMarket Cap
- 19.40%1-Year Change
- Resorts & CasinosIndustry
Wynn Macau Unsp ADR (WYNMY)
$7.55+$0.25 (+3.42%)
- 1 Month+5.01%Low Price$6.83High Price$7.55
- 3 Months+6.34%Low Price$6.72High Price$7.55
- 1 Year+11.78%Low Price$6.34High Price$9.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/08/2026 | 6.89 | 6.89 | 6.86 | 6.86 | -1.92% | 3,369 |
04/07/2026 | 6.94 | 6.99 | 6.86 | 6.99 | +0.75% | 1,604 |
04/02/2026 | 6.94 | 7.20 | 6.93 | 6.94 | +2.56% | 4,243 |
04/01/2026 | 6.83 | 6.83 | 6.77 | 6.77 | -0.71% | 1,850 |
03/31/2026 | 6.88 | 6.88 | 6.69 | 6.82 | -0.63% | 374 |
03/30/2026 | 6.67 | 6.86 | 6.67 | 6.86 | +0.35% | 1,209 |
03/27/2026 | 7.10 | 7.10 | 6.64 | 6.84 | +0.85% | 1,873 |
03/26/2026 | 6.51 | 6.78 | 6.51 | 6.78 | -1.26% | 2,788 |
03/25/2026 | 6.93 | 6.93 | 6.87 | 6.87 | -2.06% | 6,902 |
03/24/2026 | 6.97 | 7.10 | 6.89 | 7.01 | +4.89% | 1,982 |
03/23/2026 | 6.75 | 6.75 | 6.68 | 6.68 | +3.50% | 1,036 |
03/20/2026 | 6.59 | 6.59 | 6.46 | 6.46 | -2.40% | 1,255 |
03/19/2026 | 6.54 | 6.62 | 6.54 | 6.62 | -3.03% | 2,256 |
03/18/2026 | 6.81 | 6.82 | 6.81 | 6.82 | +1.50% | 363 |
03/17/2026 | 6.59 | 6.72 | 6.59 | 6.72 | +0.14% | 13,422 |
03/16/2026 | 6.86 | 6.86 | 6.70 | 6.71 | -0.29% | 265,199 |
03/13/2026 | 6.78 | 6.80 | 6.73 | 6.73 | -3.45% | 20,349 |
03/12/2026 | 6.97 | 6.97 | 6.97 | 6.97 | +1.60% | 636 |
03/11/2026 | 6.92 | 6.92 | 6.86 | 6.86 | -1.71% | 5,770 |
03/10/2026 | 6.98 | 6.98 | 6.98 | 6.98 | +0.28% | 599 |
03/09/2026 | 7.14 | 7.14 | 6.93 | 6.96 | +2.12% | 1,327 |
03/06/2026 | 6.99 | 6.99 | 6.82 | 6.82 | -0.14% | 909 |
03/05/2026 | 6.86 | 6.86 | 6.83 | 6.83 | +0.14% | 7,137 |
03/04/2026 | 6.78 | 7.00 | 6.78 | 6.82 | +0.28% | 22,186 |
03/03/2026 | 6.98 | 6.98 | 6.80 | 6.80 | -0.98% | 59,279 |
03/02/2026 | 6.91 | 6.91 | 6.83 | 6.87 | -0.70% | 5,376 |
02/27/2026 | 6.94 | 6.96 | 6.91 | 6.91 | -2.44% | 35,965 |
02/26/2026 | 7.10 | 7.10 | 6.96 | 7.09 | +0.41% | 172,603 |
02/25/2026 | 7.12 | 7.13 | 6.94 | 7.06 | -2.29% | 290,304 |
02/24/2026 | 7.22 | 7.22 | 7.22 | 7.22 | +0.84% | 374 |
02/23/2026 | 7.21 | 7.21 | 7.12 | 7.16 | +1.32% | 30,380 |
02/20/2026 | 6.98 | 7.07 | 6.98 | 7.07 | -3.32% | 713 |
02/18/2026 | 7.36 | 7.36 | 7.31 | 7.31 | +1.40% | 470 |
02/17/2026 | 7.36 | 7.36 | 7.21 | 7.21 | -1.96% | 1,791 |
02/13/2026 | 7.31 | 7.36 | 7.31 | 7.36 | +1.32% | 2,808 |
02/12/2026 | 7.46 | 7.68 | 7.26 | 7.26 | -2.96% | 5,672 |
02/11/2026 | 7.48 | 7.48 | 7.48 | 7.48 | -0.13% | 226 |
02/10/2026 | 7.49 | 7.49 | 7.49 | 7.49 | -1.14% | 476 |
02/09/2026 | 7.58 | 7.58 | 7.58 | 7.58 | +3.01% | 225 |
02/05/2026 | 7.43 | 7.62 | 7.36 | 7.36 | -0.78% | 9,467 |
02/04/2026 | 7.14 | 7.41 | 7.14 | 7.41 | +0.92% | 518 |
02/03/2026 | 7.36 | 7.38 | 7.31 | 7.35 | +2.28% | 26,840 |
02/02/2026 | 7.16 | 7.18 | 7.12 | 7.18 | +2.33% | 41,337 |
01/30/2026 | 7.02 | 7.08 | 6.99 | 7.02 | -0.41% | 43,451 |
01/29/2026 | 7.24 | 7.26 | 6.98 | 7.05 | +0.41% | 158,604 |
01/27/2026 | 7.02 | 7.02 | 7.02 | 7.02 | -3.69% | 10,260 |
01/22/2026 | 7.24 | 7.36 | 7.24 | 7.29 | +4.70% | 12,180 |
01/20/2026 | 6.92 | 7.01 | 6.92 | 6.96 | -0.41% | 74,913 |
01/16/2026 | 7.09 | 7.09 | 6.99 | 6.99 | -2.72% | 9,111 |
01/15/2026 | 7.19 | 7.20 | 7.19 | 7.19 | +0.38% | 7,565 |
01/14/2026 | 7.16 | 7.16 | 7.16 | 7.16 | -0.33% | 229 |
01/12/2026 | 7.16 | 7.18 | 7.16 | 7.18 | +0.81% | 2,976 |
01/09/2026 | 7.18 | 7.27 | 7.13 | 7.13 | -0.54% | 25,518 |
01/08/2026 | 7.18 | 7.18 | 7.16 | 7.16 | -1.68% | 4,903 |
01/06/2026 | 7.26 | 7.31 | 7.26 | 7.29 | +0.93% | 1,896 |
01/05/2026 | 7.24 | 7.24 | 7.22 | 7.22 | -2.38% | 929 |
01/02/2026 | 7.12 | 7.39 | 7.12 | 7.39 | +1.99% | 1,628 |
12/31/2025 | 7.28 | 7.28 | 7.25 | 7.25 | 0.00% | 18,077 |
12/30/2025 | 7.23 | 7.25 | 7.23 | 7.25 | -1.37% | 1,586 |
12/29/2025 | 7.68 | 7.68 | 7.32 | 7.35 | -4.32% | 5,116 |
12/26/2025 | 7.70 | 7.71 | 7.68 | 7.68 | +0.13% | 3,544 |
12/24/2025 | 7.71 | 7.71 | 7.67 | 7.67 | 0.00% | 311 |
12/23/2025 | 7.71 | 7.84 | 7.67 | 7.67 | -2.34% | 7,883 |