Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,565.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,539.83 | 482 |
| 2024-05-29 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,525.17 | 13 |
| 2024-05-28 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-27 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-24 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-23 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-22 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-21 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-20 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-17 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,603.92 | 0 |
| 2024-05-16 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,599.86 | 0 |
| 2024-05-15 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,599.86 | 0 |
| 2024-05-14 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,599.86 | 21 |
| 2024-05-13 | 1,612.50 | 1,612.50 | 1,612.50 | 1,612.50 | 1,572.50 | 0 |
| 2024-05-10 | 1,612.50 | 1,612.50 | 1,612.50 | 1,612.50 | 1,572.50 | 0 |
| 2024-05-09 | 1,627.00 | 1,650.59 | 1,612.50 | 1,612.50 | 1,572.50 | 16 |
| 2024-05-08 | 1,627.00 | 1,650.59 | 1,609.00 | 1,612.70 | 1,572.70 | 252 |
| 2024-05-07 | 1,640.00 | 1,644.00 | 1,640.00 | 1,640.00 | 1,599.32 | 357 |
| 2024-05-06 | 1,647.43 | 1,647.43 | 1,647.43 | 1,647.43 | 1,606.57 | 0 |
| 2024-05-03 | 1,640.00 | 1,647.43 | 1,640.00 | 1,647.43 | 1,606.57 | 583 |
| 2024-05-02 | 1,601.65 | 1,613.00 | 1,601.65 | 1,613.00 | 1,572.99 | 639 |
| 2024-04-30 | 1,613.00 | 1,613.00 | 1,570.00 | 1,572.95 | 1,533.93 | 505 |
| 2024-04-29 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,647.97 | 0 |
| 2024-04-26 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,647.97 | 0 |
| 2024-04-25 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,647.97 | 0 |
| 2024-04-24 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,647.97 | 0 |
| 2024-04-23 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,647.97 | 0 |
| 2024-04-22 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,647.97 | 0 |
| 2024-04-19 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,647.97 | 6 |
| 2024-04-18 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,656.67 | 0 |
| 2024-04-17 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,656.67 | 0 |
| 2024-04-16 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,656.67 | 0 |
| 2024-04-15 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,656.67 | 0 |
| 2024-04-12 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,656.67 | 0 |
| 2024-04-11 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,656.67 | 317 |
| 2024-04-10 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,702.69 | 0 |
| 2024-04-09 | 1,757.00 | 1,757.00 | 1,730.00 | 1,746.00 | 1,702.69 | 44 |
| 2024-04-08 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,701.72 | 201 |
| 2024-04-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,735.85 | 15 |
| 2024-04-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,755.35 | 21 |
| 2024-04-03 | 1,756.22 | 1,761.87 | 1,756.22 | 1,761.87 | 1,718.17 | 997 |
| 2024-04-02 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,742.68 | 0 |
| 2024-04-01 | 1,755.00 | 1,788.01 | 1,755.00 | 1,787.00 | 1,742.68 | 145 |
| 2024-03-27 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,609.08 | 0 |
| 2024-03-26 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,609.08 | 0 |
| 2024-03-25 | 1,685.62 | 1,685.62 | 1,650.00 | 1,650.01 | 1,609.08 | 44 |
| 2024-03-22 | 1,685.62 | 1,685.62 | 1,685.62 | 1,685.62 | 1,643.81 | 14 |
| 2024-03-21 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,629.55 | 0 |
| 2024-03-20 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,629.55 | 707 |
| 2024-03-19 | 1,675.00 | 1,676.00 | 1,675.00 | 1,675.14 | 1,633.59 | 2,975 |
| 2024-03-15 | 1,676.60 | 1,676.60 | 1,660.00 | 1,660.00 | 1,618.83 | 158 |
| 2024-03-14 | 1,685.00 | 1,685.00 | 1,679.00 | 1,679.00 | 1,637.35 | 203 |
| 2024-03-13 | 1,725.00 | 1,725.00 | 1,713.00 | 1,713.00 | 1,670.51 | 200 |
| 2024-03-12 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,698.79 | 0 |
| 2024-03-11 | 1,701.01 | 1,742.00 | 1,701.01 | 1,742.00 | 1,698.79 | 295 |
| 2024-03-08 | 1,691.31 | 1,691.31 | 1,691.31 | 1,691.31 | 1,649.36 | 71 |
| 2024-03-07 | 1,662.48 | 1,662.48 | 1,662.48 | 1,662.48 | 1,621.24 | 17 |
| 2024-03-06 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,638.33 | 724 |
| 2024-03-05 | 1,669.82 | 1,669.82 | 1,669.82 | 1,669.82 | 1,628.40 | 78 |
| 2024-03-04 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,652.96 | 134 |
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.