Wynn Macau, Limited ( WYNMY) - Price History
Monthly price history for WYNMY (Wynn Macau, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.74 | $6.74 |
| June 2026 | $6.40 | $6.40 |
| May 2026 | $7.06 | $7.34 |
| April 2026 | $6.78 | $7.05 |
| March 2026 | $6.82 | $7.09 |
| February 2026 | $6.91 | $7.19 |
| January 2026 | $7.02 | $7.30 |
| December 2025 | $7.25 | $7.54 |
| November 2025 | $8.05 | $8.37 |
| October 2025 | $8.44 | $8.78 |
| September 2025 | $8.88 | $9.24 |
| August 2025 | $9.01 | $9.62 |
| July 2025 | $7.68 | $8.20 |
| June 2025 | $6.40 | $6.84 |
| May 2025 | $6.24 | $6.67 |
| April 2025 | $5.98 | $6.62 |
| March 2025 | $6.46 | $7.14 |
| February 2025 | $6.28 | $6.94 |
| January 2025 | $6.76 | $7.47 |
| December 2024 | $6.17 | $6.82 |
| November 2024 | $6.92 | $7.65 |
| October 2024 | $7.07 | $7.82 |
| September 2024 | $7.64 | $8.45 |
| August 2024 | $6.21 | $6.96 |
| July 2024 | $6.54 | $7.33 |
| June 2024 | $7.31 | $8.19 |
| May 2024 | $8.40 | $9.51 |
| April 2024 | $8.09 | $9.16 |
| March 2024 | $7.85 | $8.89 |
| February 2024 | $7.45 | $8.44 |
| January 2024 | $6.63 | $7.51 |
| December 2023 | $7.25 | $8.21 |
| November 2023 | $6.29 | $7.12 |
| October 2023 | $7.73 | $8.75 |
| September 2023 | $8.34 | $9.44 |
| August 2023 | $8.66 | $9.80 |
| July 2023 | $9.18 | $10.39 |
| June 2023 | $7.99 | $9.05 |
| May 2023 | $7.51 | $8.50 |
| April 2023 | $9.55 | $10.81 |
| March 2023 | $8.65 | $9.79 |
| February 2023 | $9.18 | $10.39 |
| January 2023 | $10.10 | $11.43 |
| December 2022 | $9.78 | $11.08 |
| November 2022 | $6.80 | $7.70 |
| October 2022 | $3.66 | $4.15 |
| September 2022 | $5.59 | $6.33 |
| August 2022 | $5.30 | $6 |
| July 2022 | $5.76 | $6.52 |
| June 2022 | $6.01 | $6.80 |
| May 2022 | $5.10 | $5.77 |
| April 2022 | $5.42 | $6.14 |
| March 2022 | $6.32 | $7.16 |
| February 2022 | $7.48 | $8.47 |
| January 2022 | $7.98 | $9.04 |
| December 2021 | $7.14 | $8.08 |
| November 2021 | $7.66 | $8.68 |
| October 2021 | $7.87 | $8.91 |
| September 2021 | $7.37 | $8.34 |
| August 2021 | $10.02 | $11.34 |
| July 2021 | $11.26 | $12.75 |
| June 2021 | $13.94 | $15.78 |
| May 2021 | $15.12 | $17.12 |
| April 2021 | $16.94 | $19.18 |
| March 2021 | $17.06 | $19.32 |
| February 2021 | $17 | $19.25 |
| January 2021 | $14.04 | $15.89 |
| December 2020 | $14.79 | $16.74 |
| November 2020 | $15.12 | $17.12 |
| October 2020 | $12.19 | $13.80 |
| September 2020 | $14.25 | $16.13 |
| August 2020 | $16.47 | $18.65 |
| July 2020 | $15.21 | $17.22 |
| June 2020 | $15.14 | $17.14 |
| May 2020 | $15.05 | $17.04 |
| April 2020 | $15.16 | $17.16 |
| March 2020 | $13.36 | $15.12 |
| February 2020 | $17.88 | $20.24 |
| January 2020 | $18.54 | $20.99 |
| December 2019 | $21.69 | $24.56 |
| November 2019 | $19.32 | $21.87 |
| October 2019 | $18.99 | $21.50 |
| September 2019 | $17.11 | $19.37 |
| August 2019 | $17.50 | $19.81 |
| July 2019 | $19.24 | $22.42 |
| June 2019 | $19.14 | $22.31 |
| May 2019 | $17.83 | $20.77 |
| April 2019 | $23.88 | $28.62 |
| March 2019 | $19.74 | $23.65 |
| February 2019 | $20.52 | $24.58 |
| January 2019 | $20.37 | $24.40 |
| December 2018 | $17.97 | $21.53 |
| November 2018 | $19.01 | $22.78 |
| October 2018 | $17.38 | $20.82 |
| September 2018 | $19.14 | $22.94 |
| August 2018 | $22.27 | $27.77 |
| July 2018 | $23.91 | $29.82 |
| June 2018 | $25.78 | $32.14 |
| May 2018 | $30.65 | $38.22 |
| April 2018 | $30.18 | $37.64 |
| March 2018 | $28.69 | $36.79 |
| February 2018 | $27.18 | $34.85 |
| January 2018 | $27.10 | $34.75 |
| December 2017 | $24.88 | $31.90 |
| November 2017 | $22.74 | $29.15 |
| October 2017 | $20.38 | $26.13 |
| September 2017 | $21.49 | $27.55 |
| August 2017 | $17.24 | $22.10 |
| July 2017 | $16.70 | $21.69 |
| June 2017 | $18.18 | $23.60 |
| May 2017 | $16.84 | $22.41 |
| April 2017 | $16.42 | $21.85 |
| March 2017 | $15.03 | $20 |
| February 2017 | $13.39 | $17.82 |
| January 2017 | $13.68 | $18.20 |
| December 2016 | $11.81 | $15.71 |
| November 2016 | $13.66 | $18.18 |
| October 2016 | $11.39 | $15.15 |
| September 2016 | $12.24 | $16.29 |
| August 2016 | $10.33 | $13.75 |
| July 2016 | $12.16 | $16.18 |
| June 2016 | $10.80 | $14.37 |
| May 2016 | $11.54 | $15.35 |
| April 2016 | $10.66 | $14.19 |
| March 2016 | $11.02 | $15.40 |
| February 2016 | $8.40 | $11.75 |
| January 2016 | $7.70 | $10.77 |
| December 2015 | $8.39 | $11.73 |
| November 2015 | $8.96 | $12.53 |
| October 2015 | $9.94 | $13.89 |
| September 2015 | $8 | $11.19 |
| August 2015 | $10.91 | $15.25 |
| July 2015 | $14.62 | $20.44 |
| June 2015 | $12.30 | $17.19 |
| May 2015 | $13.52 | $18.90 |
| April 2015 | $14.70 | $20.56 |
| March 2015 | $15.34 | $21.44 |
| February 2015 | $17.49 | $26.02 |
| January 2015 | $18.82 | $28 |
| December 2014 | $18.81 | $27.99 |
| November 2014 | $22.03 | $32.78 |
| October 2014 | $24.15 | $35.94 |
| September 2014 | $22.08 | $32.85 |
| August 2014 | $25.02 | $38.15 |
| July 2014 | $27.38 | $41.75 |
| June 2014 | $25.76 | $39.29 |
| May 2014 | $27.26 | $41.58 |
| April 2014 | $25.18 | $39.67 |
| March 2014 | $26.51 | $41.78 |
| February 2014 | $30.42 | $47.94 |
| January 2014 | $27.28 | $42.98 |
| December 2013 | $28.86 | $45.48 |
| November 2013 | $24.43 | $38.49 |
| October 2013 | $24.30 | $38.30 |
| September 2013 | $21.70 | $34.20 |
| August 2013 | $18.73 | $30.16 |
| July 2013 | $17.64 | $28.41 |
| June 2013 | $16.94 | $27.29 |
| May 2013 | $18.38 | $29.60 |
| April 2013 | $17.94 | $30.39 |
| March 2013 | $15.82 | $26.80 |
| February 2013 | $15.71 | $26.62 |
| January 2013 | $16.62 | $28.16 |
| December 2012 | $16.17 | $27.40 |
| November 2012 | $16.92 | $28.66 |
| October 2012 | $16.74 | $28.36 |
| September 2012 | $15.78 | $26.74 |
| August 2012 | $13.51 | $22.89 |
| July 2012 | $12.69 | $21.50 |
| June 2012 | $13.78 | $23.35 |
| May 2012 | $14.57 | $24.68 |
| April 2012 | $18.81 | $31.86 |
| March 2012 | $17.18 | $29.10 |
| February 2012 | $15.42 | $26.13 |
| January 2012 | $15.21 | $25.76 |
| December 2011 | $14.82 | $25.10 |
| November 2011 | $16.47 | $27.90 |
| October 2011 | $15.62 | $28.10 |
| September 2011 | $13.28 | $23.90 |
| August 2011 | $18.12 | $32.60 |
| July 2011 | $19.42 | $34.94 |
| June 2011 | $18.12 | $32.60 |
| May 2011 | $19.45 | $35 |
| April 2011 | $19.87 | $35.75 |
| March 2011 | $15.34 | $27.60 |
| February 2011 | $14.98 | $26.95 |
| January 2011 | $15.56 | $28 |
| December 2010 | $12.53 | $22.54 |
| November 2010 | $11.30 | $20.34 |
| October 2010 | $12.08 | $22.75 |
| September 2010 | $9.32 | $17.55 |
| August 2010 | $9.03 | $17 |
WYNMY
Price: $6.74
52 week price:
Dividend Yield: 8.35%
5-year range yield:
Forward Dividend Yield: 6.75%
Payout Ratio: 15.05%
Payout Ratio Range:
Dividend Per Share: 0.46 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 17.75
Exchange: PNK
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Market Capitalization: 3.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3