Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,498.80 | 1,498.80 | 1,498.70 | 1,498.70 | 1,470.06 | 1,358 |
| 2024-08-21 | 1,499.00 | 1,500.00 | 1,490.00 | 1,493.00 | 1,464.47 | 1,015 |
| 2024-08-20 | 1,430.01 | 1,470.59 | 1,430.01 | 1,460.00 | 1,432.10 | 267 |
| 2024-08-19 | 1,434.00 | 1,434.00 | 1,431.00 | 1,432.00 | 1,404.64 | 81 |
| 2024-08-16 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,398.07 | 51 |
| 2024-08-15 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,398.07 | 281 |
| 2024-08-14 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,380.47 | 0 |
| 2024-08-13 | 1,401.50 | 1,412.00 | 1,401.50 | 1,412.00 | 1,380.47 | 2,205 |
| 2024-08-12 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,378.52 | 206 |
| 2024-08-09 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | 1,417.61 | 6 |
| 2024-08-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,417.62 | 0 |
| 2024-08-07 | 1,446.01 | 1,450.00 | 1,446.00 | 1,450.00 | 1,417.62 | 34,712 |
| 2024-08-06 | 1,467.96 | 1,495.00 | 1,467.96 | 1,490.00 | 1,456.73 | 2,540 |
| 2024-08-05 | 1,448.00 | 1,448.00 | 1,420.00 | 1,423.62 | 1,391.83 | 427 |
| 2024-08-02 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,415.67 | 15 |
| 2024-08-01 | 1,503.00 | 1,503.00 | 1,476.00 | 1,476.00 | 1,443.04 | 59 |
| 2024-07-31 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,525.17 | 117 |
| 2024-07-30 | 1,546.00 | 1,546.00 | 1,538.00 | 1,543.00 | 1,508.55 | 880 |
| 2024-07-29 | 1,511.00 | 1,540.00 | 1,511.00 | 1,538.00 | 1,503.66 | 1,044 |
| 2024-07-26 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,471.40 | 30 |
| 2024-07-25 | 1,472.60 | 1,472.60 | 1,472.60 | 1,472.60 | 1,439.72 | 0 |
| 2024-07-24 | 1,480.00 | 1,482.00 | 1,472.60 | 1,472.60 | 1,439.72 | 1,572 |
| 2024-07-23 | 1,497.00 | 1,520.00 | 1,493.40 | 1,510.00 | 1,476.28 | 594 |
| 2024-07-22 | 1,496.00 | 1,499.00 | 1,496.00 | 1,497.69 | 1,464.25 | 42 |
| 2024-07-19 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,465.04 | 0 |
| 2024-07-18 | 1,496.00 | 1,500.00 | 1,496.00 | 1,498.50 | 1,465.04 | 141 |
| 2024-07-17 | 1,510.30 | 1,510.30 | 1,498.00 | 1,498.50 | 1,465.04 | 124 |
| 2024-07-16 | 1,510.00 | 1,521.00 | 1,509.01 | 1,517.70 | 1,483.81 | 2,378 |
| 2024-07-15 | 1,520.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,469.44 | 520 |
| 2024-07-12 | 1,510.00 | 1,522.90 | 1,510.00 | 1,514.00 | 1,480.19 | 374 |
| 2024-07-11 | 1,507.00 | 1,509.00 | 1,507.00 | 1,508.00 | 1,474.33 | 364 |
| 2024-07-10 | 1,518.05 | 1,518.05 | 1,494.00 | 1,494.00 | 1,460.64 | 331 |
| 2024-07-09 | 1,526.01 | 1,526.01 | 1,517.30 | 1,518.16 | 1,484.26 | 333 |
| 2024-07-08 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,553.52 | 0 |
| 2024-07-05 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,553.52 | 315 |
| 2024-07-04 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,579.92 | 0 |
| 2024-07-03 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,579.92 | 0 |
| 2024-07-02 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,579.92 | 0 |
| 2024-07-01 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,579.92 | 304 |
| 2024-06-28 | 1,630.01 | 1,641.15 | 1,630.01 | 1,641.15 | 1,604.51 | 178 |
| 2024-06-27 | 1,626.45 | 1,630.00 | 1,626.45 | 1,630.00 | 1,593.60 | 560 |
| 2024-06-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,564.27 | 914 |
| 2024-06-25 | 1,615.00 | 1,615.00 | 1,603.00 | 1,603.00 | 1,567.21 | 3,099 |
| 2024-06-24 | 1,613.70 | 1,613.70 | 1,613.70 | 1,613.70 | 1,577.67 | 291 |
| 2024-06-21 | 1,628.50 | 1,628.50 | 1,628.50 | 1,628.50 | 1,592.14 | 498 |
| 2024-06-20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,622.93 | 54 |
| 2024-06-19 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,601.43 | 0 |
| 2024-06-18 | 1,634.00 | 1,676.39 | 1,634.00 | 1,638.00 | 1,601.43 | 110 |
| 2024-06-17 | 1,626.01 | 1,626.01 | 1,626.01 | 1,626.01 | 1,589.70 | 0 |
| 2024-06-14 | 1,626.00 | 1,632.00 | 1,626.00 | 1,626.01 | 1,589.70 | 380 |
| 2024-06-13 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,648.35 | 18 |
| 2024-06-12 | 1,736.00 | 1,736.00 | 1,696.91 | 1,696.91 | 1,659.02 | 156 |
| 2024-06-11 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,603.38 | 0 |
| 2024-06-10 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,603.38 | 0 |
| 2024-06-07 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,603.38 | 0 |
| 2024-06-06 | 1,664.00 | 1,664.00 | 1,640.00 | 1,640.00 | 1,603.38 | 518 |
| 2024-06-05 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,597.52 | 40 |
| 2024-06-04 | 1,673.61 | 1,673.61 | 1,660.00 | 1,660.00 | 1,622.93 | 656 |
| 2024-06-03 | 1,635.00 | 1,676.00 | 1,635.00 | 1,676.00 | 1,638.58 | 444 |
| 2024-05-31 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,539.83 | 0 |
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.