Get the Stockscreener App
0.77
4.94%
-0.04
Wynn Macau Ltd Stock (WYNMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $0.8265 | $0.77 | $0.0565 | 23,007.0 | -4.94% |
| Dec 04, 2025 | $0.81 | $0.81 | $0.00 | 67,526.0 | -3.58% |
| Dec 03, 2025 | $0.8401 | $0.8401 | $0.00 | 162.0 | +0.68% |
| Dec 01, 2025 | $0.8345 | $0.834 | $0.0005 | 1,100.0 | +5.59% |
| Nov 21, 2025 | $0.832 | $0.7903 | $0.0417 | 5,525.0 | -9.16% |
| Nov 19, 2025 | $0.87 | $0.8643 | $0.0057 | 1,700.0 | +2.35% |
| Nov 18, 2025 | $0.85 | $0.85 | $0.00 | 10,000.0 | -0.23% |
Wynn Macau Ltd Stock (WYNMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wynn Macau Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WYNMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wynn Macau Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wynn Macau Ltd Stock (WYNMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8401 | $0.77 | $0.0701 | 91,795.0 | -2.57% |
| Nov, 2025 | $0.89 | $0.7903 | $0.0997 | 38,716.0 | -2.21% |
| Oct, 2025 | $0.9666 | $0.77 | $0.1966 | 234,006.0 | -16.39% |
| Sep, 2025 | $0.9728 | $0.8445 | $0.1284 | 136,652.0 | +9.04% |
| Aug, 2025 | $0.9634 | $0.7556 | $0.2078 | 34,477.0 | +10.38% |
| Jul, 2025 | $0.8947 | $0.6893 | $0.2054 | 490,726.0 | +21.20% |
| Jun, 2025 | $0.6784 | $0.6201 | $0.0583 | 5,713.0 | -3.97% |
| May, 2025 | $0.6957 | $0.6792 | $0.0165 | 3,100.0 | -1.43% |
| Apr, 2025 | $0.70 | $0.6175 | $0.0825 | 11,540.0 | -5.41% |
| Mar, 2025 | $0.7401 | $0.6583 | $0.0818 | 128,972.0 | +5.38% |
| Feb, 2025 | $0.7206 | $0.6071 | $0.1135 | 40,022.0 | -3.14% |
| Jan, 2025 | $0.732 | $0.6454 | $0.0866 | 166,234.0 | +11.87% |
Wynn Macau Ltd Stock (WYNMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.8033 | $0.6536 | $0.1497 | 139,027.0 | -9.05% |
| Nov, 2024 | $0.7999 | $0.7106 | $0.0893 | 34,131.0 | -10.17% |
| Oct, 2024 | $0.9508 | $0.7677 | $0.1831 | 76,995.0 | -10.58% |
| Sep, 2024 | $0.8947 | $0.60 | $0.2947 | 333,542.0 | +31.51% |
| Aug, 2024 | $0.7826 | $0.6317 | $0.1509 | 513,648.0 | -2.67% |
| Jul, 2024 | $0.8109 | $0.6923 | $0.1186 | 78,714.0 | -15.40% |
| Jun, 2024 | $0.9201 | $0.7867 | $0.1334 | 4,707.0 | -12.10% |
| May, 2024 | $1.05 | $0.93 | $0.12 | 49,955.0 | +1.91% |
| Apr, 2024 | $1.00 | $0.90 | $0.10 | 203,735.0 | +7.76% |
| Mar, 2024 | $0.878 | $0.7718 | $0.1062 | 86,912.0 | -2.38% |
| Feb, 2024 | $0.9347 | $0.76 | $0.1747 | 19,378.0 | +12.18% |
| Jan, 2024 | $0.8227 | $0.75 | $0.0727 | 61,995.0 | -0.52% |
Wynn Macau Ltd Stock (WYNMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.84 | $0.725 | $0.115 | 182,227.0 | +11.78% |
| Nov, 2023 | $0.9762 | $0.6936 | $0.2826 | 156,984.0 | -19.64% |
| Oct, 2023 | $0.95 | $0.86 | $0.09 | 43,740.0 | -10.73% |
| Sep, 2023 | $1.00 | $0.955 | $0.045 | 46,255.0 | +3.46% |
| Aug, 2023 | $1.07 | $0.8528 | $0.2137 | 139,923.0 | -7.14% |
| Jul, 2023 | $1.07 | $0.9084 | $0.1607 | 51,145.0 | +12.08% |
| Jun, 2023 | $0.9687 | $0.8348 | $0.1339 | 53,265.0 | +3.85% |
| May, 2023 | $1.10 | $0.865 | $0.235 | 68,872.0 | -18.25% |
| Apr, 2023 | $1.14 | $1.01 | $0.13 | 73,599.0 | +9.95% |
| Mar, 2023 | $1.12 | $0.88 | $0.24 | 359,969.0 | -7.14% |
| Feb, 2023 | $1.19 | $1.01 | $0.18 | 236,004.0 | -9.48% |
| Jan, 2023 | $1.33 | $1.13 | $0.20 | 1,257,034.0 | +3.02% |
4.76%
0.99%
Cap:
|
Volume (24h):