Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,725.24 | 1,725.30 | 1,725.24 | 1,725.30 | 1,682.51 | 47 |
| 2024-02-29 | 1,750.00 | 1,818.88 | 1,750.00 | 1,818.88 | 1,773.76 | 247 |
| 2024-02-28 | 1,750.00 | 1,753.00 | 1,750.00 | 1,753.00 | 1,709.52 | 294 |
| 2024-02-27 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,692.94 | 11 |
| 2024-02-26 | 1,736.01 | 1,736.01 | 1,736.01 | 1,736.01 | 1,692.95 | 0 |
| 2024-02-23 | 1,750.01 | 1,750.01 | 1,736.01 | 1,736.01 | 1,692.95 | 75 |
| 2024-02-22 | 1,725.00 | 1,725.00 | 1,708.01 | 1,708.01 | 1,665.64 | 53 |
| 2024-02-21 | 1,725.01 | 1,725.01 | 1,725.01 | 1,725.01 | 1,682.22 | 0 |
| 2024-02-20 | 1,754.99 | 1,754.99 | 1,725.01 | 1,725.01 | 1,682.22 | 710 |
| 2024-02-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,755.35 | 0 |
| 2024-02-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,755.35 | 0 |
| 2024-02-15 | 1,800.00 | 1,800.00 | 1,795.65 | 1,800.00 | 1,751.19 | 645 |
| 2024-02-14 | 1,744.61 | 1,800.00 | 1,744.61 | 1,800.00 | 1,751.19 | 286 |
| 2024-02-13 | 1,804.42 | 1,804.42 | 1,783.00 | 1,783.00 | 1,734.65 | 53 |
| 2024-02-12 | 1,792.40 | 1,801.69 | 1,792.40 | 1,801.69 | 1,752.84 | 148 |
| 2024-02-09 | 1,810.01 | 1,810.01 | 1,788.00 | 1,792.40 | 1,743.80 | 523 |
| 2024-02-08 | 1,780.00 | 1,845.00 | 1,780.00 | 1,825.00 | 1,775.51 | 12,628 |
| 2024-02-07 | 1,710.00 | 1,720.00 | 1,708.50 | 1,715.00 | 1,668.50 | 591 |
| 2024-02-06 | 1,709.98 | 1,710.00 | 1,704.00 | 1,704.00 | 1,657.80 | 265 |
| 2024-02-02 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,634.45 | 24 |
| 2024-02-01 | 1,625.01 | 1,654.00 | 1,625.01 | 1,654.00 | 1,609.15 | 74 |
| 2024-01-31 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,591.64 | 462 |
| 2024-01-30 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.85 | 1,613.87 | 0 |
| 2024-01-29 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.85 | 1,613.87 | 0 |
| 2024-01-26 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.85 | 1,613.87 | 0 |
| 2024-01-25 | 1,652.00 | 1,658.85 | 1,646.00 | 1,658.85 | 1,613.87 | 2,309 |
| 2024-01-24 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,563.43 | 149 |
| 2024-01-23 | 1,625.00 | 1,625.00 | 1,605.00 | 1,607.00 | 1,563.43 | 1,063 |
| 2024-01-22 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,527.43 | 462 |
| 2024-01-19 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,569.26 | 0 |
| 2024-01-18 | 1,580.00 | 1,613.00 | 1,578.00 | 1,613.00 | 1,569.26 | 623 |
| 2024-01-17 | 1,559.65 | 1,559.65 | 1,559.65 | 1,559.65 | 1,517.36 | 95 |
| 2024-01-16 | 1,590.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,580.94 | 424 |
| 2024-01-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,507.97 | 33 |
| 2024-01-12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,546.89 | 123 |
| 2024-01-11 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,542.02 | 100 |
| 2024-01-10 | 1,605.00 | 1,605.00 | 1,598.00 | 1,598.00 | 1,554.67 | 205 |
| 2024-01-09 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,563.43 | 0 |
| 2024-01-08 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,563.43 | 0 |
| 2024-01-05 | 1,618.70 | 1,618.70 | 1,607.00 | 1,607.00 | 1,563.43 | 195 |
| 2024-01-04 | 1,613.60 | 1,613.60 | 1,612.70 | 1,612.70 | 1,568.97 | 2,003 |
| 2024-01-03 | 1,587.80 | 1,587.80 | 1,587.80 | 1,587.80 | 1,544.75 | 19 |
| 2024-01-02 | 1,602.00 | 1,627.00 | 1,602.00 | 1,624.36 | 1,580.32 | 1,871 |
| 2023-12-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,507.97 | 43 |
| 2023-12-28 | 1,520.00 | 1,561.00 | 1,520.00 | 1,561.00 | 1,518.67 | 533 |
| 2023-12-27 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,478.78 | 65 |
| 2023-12-26 | 1,534.77 | 1,534.77 | 1,534.77 | 1,534.77 | 1,493.15 | 38 |
| 2023-12-22 | 1,530.00 | 1,537.00 | 1,530.00 | 1,537.00 | 1,495.32 | 52 |
| 2023-12-21 | 1,525.00 | 1,536.00 | 1,523.00 | 1,536.00 | 1,494.35 | 505 |
| 2023-12-20 | 1,555.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,488.51 | 188 |
| 2023-12-19 | 1,565.70 | 1,565.70 | 1,565.70 | 1,565.70 | 1,523.25 | 715 |
| 2023-12-18 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,494.35 | 0 |
| 2023-12-15 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,494.35 | 183 |
| 2023-12-14 | 1,551.70 | 1,565.00 | 1,551.70 | 1,565.00 | 1,522.56 | 1,705 |
| 2023-12-13 | 1,482.00 | 1,494.00 | 1,480.00 | 1,494.00 | 1,453.49 | 390 |
| 2023-12-11 | 1,472.01 | 1,499.00 | 1,472.01 | 1,499.00 | 1,458.35 | 78 |
| 2023-12-08 | 1,454.00 | 1,454.00 | 1,453.90 | 1,453.90 | 1,414.48 | 1,973 |
| 2023-12-07 | 1,445.00 | 1,445.00 | 1,438.00 | 1,442.60 | 1,403.48 | 430 |
| 2023-12-06 | 1,418.01 | 1,418.01 | 1,418.01 | 1,418.01 | 1,379.56 | 10 |
| 2023-12-05 | 1,447.00 | 1,447.00 | 1,430.00 | 1,430.00 | 1,391.23 | 104 |
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.