Wynn Macau Limited (WYNMY)
OTC: WYNMY
· Real-Time Price · USD
8.65
-0.35 (-3.89%)
At close: Sep 05, 2025, 9:40 AM
WYNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.85 | 9.02 | 8.85 | 9.00 | 9.00 | -0.11% | 5,846 |
| Sep 2, 2025 | 9.80 | 9.80 | 9.01 | 9.01 | 9.01 | -6.34% | 12,300 |
| Aug 29, 2025 | 9.68 | 9.68 | 9.25 | 9.62 | 9.62 | -0.62% | 10,210 |
| Aug 28, 2025 | 9.71 | 9.73 | 9.68 | 9.68 | 9.68 | 6.49% | 803 |
| Aug 27, 2025 | 9.06 | 9.10 | 9.04 | 9.09 | 9.09 | -3.71% | 100,826 |
| Aug 26, 2025 | 9.25 | 9.47 | 9.20 | 9.44 | 9.44 | 5.83% | 18,000 |
| Aug 25, 2025 | 8.72 | 9.00 | 8.72 | 8.92 | 8.92 | 6.19% | 33,400 |
| Aug 22, 2025 | 8.59 | 8.59 | 8.40 | 8.40 | 8.40 | 1.20% | 1,240 |
| Aug 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | 500 |
| Aug 20, 2025 | 8.43 | 8.46 | 8.42 | 8.46 | 8.46 | 4.96% | 1,100 |
| Aug 19, 2025 | 8.11 | 8.12 | 8.06 | 8.06 | 8.06 | 2.28% | 3,524 |
| Aug 18, 2025 | 7.91 | 7.91 | 7.82 | 7.88 | 7.88 | 0.77% | 4,318 |
| Aug 15, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00% | 0 |
| Aug 14, 2025 | 7.84 | 7.84 | 7.81 | 7.82 | 7.82 | -1.76% | 11,114 |
| Aug 13, 2025 | 7.97 | 7.98 | 7.96 | 7.96 | 7.96 | -1.36% | 4,308 |
| Aug 12, 2025 | 7.85 | 8.07 | 7.85 | 8.07 | 8.07 | 2.15% | 5,200 |
| Aug 11, 2025 | 7.87 | 7.92 | 7.76 | 7.90 | 7.90 | -1.25% | 5,113 |
| Aug 8, 2025 | 7.99 | 8.27 | 7.94 | 8.00 | 8.00 | -6.54% | 77,800 |
| Aug 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.00% | 10 |
| Aug 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.00% | 0 |