Wynn Macau Limited (WYNMY)
OTC: WYNMY
· Real-Time Price · USD
8.39
0.09 (1.08%)
At close: Aug 22, 2025, 3:45 PM
8.30
-1.13%
After-hours: Aug 21, 2025, 04:00 PM EDT
WYNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | 454 |
| 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 |
| Aug 5, 2025 | 8.36 | 8.60 | 8.36 | 8.56 | 8.56 | 3.38% | 16,839 |
| Aug 4, 2025 | 7.99 | 8.30 | 7.99 | 8.28 | 8.28 | 0.98% | 4,207 |
| Aug 1, 2025 | 8.19 | 8.20 | 8.17 | 8.20 | 8.20 | -0.12% | 6,000 |
| Jul 31, 2025 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | -0.36% | 3,629 |
| Jul 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.55% | 130 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.35 | 8.37 | 8.37 | 0.60% | 3,400 |
| Jul 28, 2025 | 8.29 | 8.35 | 8.29 | 8.32 | 8.32 | -0.95% | 10,703 |
| Jul 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 644 |