Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,389.00 | 1,417.00 | 1,389.00 | 1,417.00 | 1,417.00 | 188 |
| 2026-10-14 | 1,365.00 | 1,365.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,889 |
| 2026-10-13 | 1,365.01 | 1,365.01 | 1,365.01 | 1,365.01 | 1,365.01 | 12 |
| 2026-10-12 | 1,390.90 | 1,390.90 | 1,355.00 | 1,355.00 | 1,355.00 | 97 |
| 2026-10-09 | 1,398.00 | 1,398.89 | 1,379.60 | 1,379.60 | 1,379.60 | 704 |
| 2026-10-08 | 1,350.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,362.00 | 1,916 |
| 2026-10-07 | 1,355.00 | 1,370.00 | 1,345.50 | 1,370.00 | 1,370.00 | 2,352 |
| 2026-10-06 | 1,399.00 | 1,411.00 | 1,378.00 | 1,378.00 | 1,378.00 | 582 |
| 2026-10-05 | 1,383.47 | 1,418.59 | 1,383.47 | 1,392.40 | 1,392.40 | 473 |
| 2026-10-02 | 1,415.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | 485 |
| 2026-10-01 | 1,415.00 | 1,444.00 | 1,415.00 | 1,415.00 | 1,415.00 | 184 |
| 2026-09-30 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 43 |
| 2026-09-29 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 167 |
| 2026-09-28 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 19 |
| 2026-09-25 | 1,441.00 | 1,441.00 | 1,437.54 | 1,437.54 | 1,437.54 | 20 |
| 2026-09-24 | 1,370.00 | 1,370.00 | 1,363.00 | 1,365.00 | 1,365.00 | 578 |
| 2026-09-23 | 1,432.00 | 1,432.00 | 1,424.00 | 1,424.00 | 1,424.00 | 827 |
| 2026-09-22 | 1,430.00 | 1,436.00 | 1,430.00 | 1,432.00 | 1,432.00 | 809 |
| 2026-09-21 | 1,420.00 | 1,436.50 | 1,409.00 | 1,436.50 | 1,436.50 | 363 |
| 2026-09-18 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 147 |
| 2026-09-17 | 1,457.00 | 1,457.00 | 1,452.00 | 1,452.00 | 1,452.00 | 366 |
| 2026-09-15 | 1,506.00 | 1,506.00 | 1,500.00 | 1,500.00 | 1,500.00 | 149 |
| 2026-09-14 | 1,490.00 | 1,499.50 | 1,490.00 | 1,499.50 | 1,499.50 | 603 |
| 2026-09-11 | 1,496.00 | 1,496.00 | 1,489.00 | 1,489.00 | 1,489.00 | 97 |
| 2026-09-10 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-09-09 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-09-08 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | 278 |
| 2026-09-07 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0 |
| 2026-09-04 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0 |
| 2026-09-03 | 1,528.30 | 1,557.00 | 1,528.30 | 1,557.00 | 1,557.00 | 183 |
| 2026-09-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2026-09-01 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 33 |
| 2026-08-31 | 1,596.00 | 1,596.00 | 1,553.00 | 1,554.89 | 1,554.89 | 1,087 |
| 2026-08-28 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0 |
| 2026-08-27 | 1,610.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,595.00 | 20 |
| 2026-08-26 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 8 |
| 2026-08-25 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-08-24 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-08-21 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-08-20 | 1,657.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,670.00 | 117 |
| 2026-08-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 9 |
| 2026-08-18 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 0 |
| 2026-08-17 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 0 |
| 2026-08-14 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 0 |
| 2026-08-13 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.65 | 0 |
| 2026-08-12 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.65 | 7 |
| 2026-08-11 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,783.75 | 300 |
| 2026-08-10 | 1,757.00 | 1,757.00 | 1,745.00 | 1,745.00 | 1,744.76 | 307 |
| 2026-08-07 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,752.81 | 0 |
| 2026-08-06 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,752.81 | 0 |
| 2026-08-05 | 1,858.00 | 1,861.30 | 1,757.00 | 1,757.00 | 1,752.81 | 533 |
| 2026-08-04 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,683.98 | 9 |
| 2026-08-03 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,731.86 | 0 |
| 2026-07-31 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,731.86 | 0 |
| 2026-07-30 | 1,720.00 | 1,736.00 | 1,720.00 | 1,736.00 | 1,731.86 | 202 |
| 2026-07-29 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,662.03 | 0 |
| 2026-07-28 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,662.03 | 0 |
| 2026-07-27 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,662.03 | 0 |
| 2026-07-24 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,662.03 | 0 |
| 2026-07-23 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,662.03 | 5 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 4.2501 MXN |
| 2026-05-18 | 4.3271 MXN |
| 2026-02-23 | 4.2998 MXN |
| 2025-11-14 | 4.5775 MXN |
| 2025-08-18 | 4.7074 MXN |
| 2025-05-16 | 4.8883 MXN |
| 2025-02-24 | 5.1138 MXN |
| 2024-11-15 | 5.1052 MXN |
| 2024-08-19 | 4.6945 MXN |
| 2024-05-17 | 4.1534 MXN |
| 2024-02-16 | 4.2663 MXN |
| 2023-11-17 | 4.3033 MXN |
| 2023-08-18 | 4.2644 MXN |
| 2023-05-22 | 4.4708 MXN |
| 2020-02-25 | 19.1138 MXN |
| 2019-11-13 | 19.4435 MXN |
| 2019-08-15 | 19.6303 MXN |
| 2019-05-21 | 19.0127 MXN |
| 2019-02-14 | 14.5474 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.