Want to see WYNMY full AI Analyst Report?
Wynn Macau (WYNMY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.21% | 0 | 0.00 |
| Oct 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.12% | 0 | 0.00 |
| Oct 28, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.33% | 0 | 0.00 |
| Oct 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.79% | 0 | 0.00 |
| Oct 23, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.22% | 0 | 0.00 |
| Oct 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.82% | 0 | 0.00 |
| Oct 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.19% | 0 | 0.00 |
| Oct 20, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.77% | 0 | 0.00 |
| Oct 19, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.02% | 0 | 0.00 |
| Oct 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | +1.31% | 0 | 0.00 |
| Oct 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.67% | 0 | 0.00 |
| Oct 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.80% | 0 | 0.00 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | +1.41% | 0 | 0.00 |
| Oct 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.31% | 0 | 0.00 |
| Oct 09, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +4.60% | 649 | 0.19 |
| Oct 08, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.50% | 0 | 0.00 |
| Oct 07, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.79% | 0 | 0.00 |
| Oct 06, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.11% | 0 | 0.00 |
| Oct 05, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.93% | 0 | 0.00 |
| Oct 02, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.19% | 0 | 0.00 |
| Oct 01, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +2.39% | 0 | 0.00 |
| Sep 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +0.74% | 0 | 0.00 |
| Sep 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | +0.78% | 0 | 0.00 |
| Sep 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.80% | 0 | 0.00 |
| Sep 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | +0.70% | 0 | 0.00 |
| Sep 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | +0.09% | 0 | 0.00 |
| Sep 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | +0.43% | 0 | 0.00 |
| Sep 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.69% | 0 | 0.00 |
| Sep 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.97% | 0 | 0.00 |
| Sep 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.72% | 0 | 0.00 |
| Sep 16, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.56% | 513 | 0.06 |
| Sep 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.58% | 0 | 0.00 |
| Sep 14, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | +1.94% | 883 | 0.10 |
| Sep 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.76 | -0.37% | 2,450 | 0.26 |
| Sep 10, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.79 | -1.88% | 1,852 | 0.19 |
| Sep 09, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | -2.77% | 212 | 0.02 |
| Sep 08, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.11 | +0.52% | 2,235 | 0.23 |
| Sep 07, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.08 | +1.13% | 1,054 | 0.11 |
| Sep 03, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.00 | +0.91% | 0 | 0.00 |
| Sep 02, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.93 | -0.55% | 72,467 | 8.23 |
| Sep 01, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 6.97 | -1.33% | 5,123 | 0.57 |
| Aug 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | +0.54% | 943 | 0.10 |
| Aug 28, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.03 | -0.35% | 533 | 0.06 |
| Aug 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.05 | -0.79% | 18,299 | 2.05 |
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.11 | -1.37% | 0 | 0.00 |
| Aug 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.21 | -1.38% | 0 | 0.00 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.31 | +0.30% | 1,029 | 0.11 |
