Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,470.84 | 1,470.84 | 1,465.00 | 1,466.10 | 1,426.35 | 1,533 |
| 2023-12-01 | 1,488.38 | 1,488.38 | 1,485.89 | 1,485.89 | 1,445.60 | 36 |
| 2023-11-30 | 1,438.03 | 1,438.03 | 1,438.03 | 1,438.03 | 1,399.04 | 10 |
| 2023-11-29 | 1,466.00 | 1,466.00 | 1,440.00 | 1,440.00 | 1,400.95 | 571 |
| 2023-11-28 | 1,460.88 | 1,460.88 | 1,460.88 | 1,460.88 | 1,421.27 | 30 |
| 2023-11-27 | 1,491.33 | 1,492.23 | 1,490.50 | 1,492.23 | 1,451.77 | 575 |
| 2023-11-24 | 1,494.18 | 1,506.00 | 1,494.18 | 1,506.00 | 1,465.16 | 205 |
| 2023-11-23 | 1,505.95 | 1,505.95 | 1,505.95 | 1,505.95 | 1,465.12 | 0 |
| 2023-11-22 | 1,505.95 | 1,505.95 | 1,505.95 | 1,505.95 | 1,465.12 | 3,982 |
| 2023-11-21 | 1,484.00 | 1,490.00 | 1,484.00 | 1,490.00 | 1,449.60 | 256 |
| 2023-11-17 | 1,492.00 | 1,498.00 | 1,486.00 | 1,498.00 | 1,457.38 | 390 |
| 2023-11-16 | 1,477.00 | 1,477.00 | 1,470.00 | 1,470.00 | 1,425.95 | 153 |
| 2023-11-15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,522.96 | 5 |
| 2023-11-14 | 1,531.00 | 1,535.00 | 1,516.35 | 1,517.43 | 1,471.96 | 892 |
| 2023-11-13 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,445.35 | 34 |
| 2023-11-10 | 1,512.00 | 1,527.50 | 1,465.00 | 1,503.00 | 1,457.97 | 2,305 |
| 2023-11-09 | 1,630.00 | 1,630.00 | 1,622.00 | 1,622.00 | 1,573.40 | 852 |
| 2023-11-08 | 1,625.00 | 1,625.00 | 1,622.00 | 1,623.39 | 1,574.75 | 71 |
| 2023-11-07 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,624.81 | 0 |
| 2023-11-06 | 1,638.01 | 1,675.00 | 1,638.01 | 1,675.00 | 1,624.81 | 62 |
| 2023-11-03 | 1,630.00 | 1,630.00 | 1,622.00 | 1,625.00 | 1,576.31 | 633 |
| 2023-11-01 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,493.86 | 15 |
| 2023-10-31 | 1,570.55 | 1,570.55 | 1,570.55 | 1,570.55 | 1,523.49 | 60 |
| 2023-10-30 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,554.00 | 0 |
| 2023-10-27 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,554.00 | 63 |
| 2023-10-26 | 1,598.05 | 1,600.00 | 1,590.00 | 1,600.00 | 1,552.06 | 810 |
| 2023-10-25 | 1,631.01 | 1,631.01 | 1,631.01 | 1,631.01 | 1,582.14 | 0 |
| 2023-10-24 | 1,631.01 | 1,631.01 | 1,631.01 | 1,631.01 | 1,582.14 | 5 |
| 2023-10-23 | 1,647.00 | 1,647.00 | 1,632.01 | 1,632.01 | 1,583.11 | 465 |
| 2023-10-20 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,582.13 | 0 |
| 2023-10-19 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,582.13 | 24 |
| 2023-10-18 | 1,621.20 | 1,621.20 | 1,621.20 | 1,621.20 | 1,572.62 | 0 |
| 2023-10-17 | 1,621.40 | 1,621.40 | 1,621.20 | 1,621.20 | 1,572.62 | 70 |
| 2023-10-16 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,634.51 | 0 |
| 2023-10-13 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,634.51 | 0 |
| 2023-10-12 | 1,685.00 | 1,685.00 | 1,683.90 | 1,685.00 | 1,634.51 | 2,074 |
| 2023-10-11 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,634.51 | 241 |
| 2023-10-10 | 1,694.23 | 1,694.23 | 1,694.23 | 1,694.23 | 1,643.47 | 0 |
| 2023-10-09 | 1,694.23 | 1,694.23 | 1,694.23 | 1,694.23 | 1,643.47 | 0 |
| 2023-10-06 | 1,663.69 | 1,702.99 | 1,663.69 | 1,694.23 | 1,643.47 | 399 |
| 2023-10-05 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.75 | 1,545.03 | 0 |
| 2023-10-04 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.75 | 1,545.03 | 41 |
| 2023-10-03 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,578.25 | 516 |
| 2023-10-02 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,590.86 | 30 |
| 2023-09-29 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,576.31 | 25 |
| 2023-09-28 | 1,620.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,566.61 | 2,055 |
| 2023-09-27 | 1,625.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,576.31 | 132 |
| 2023-09-26 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,516.17 | 0 |
| 2023-09-25 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,516.17 | 0 |
| 2023-09-22 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,516.17 | 550 |
| 2023-09-21 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | 1,565.54 | 0 |
| 2023-09-20 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | 1,565.54 | 0 |
| 2023-09-19 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | 1,565.54 | 165 |
| 2023-09-18 | 1,675.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,615.11 | 35 |
| 2023-09-15 | 1,621.41 | 1,621.41 | 1,621.41 | 1,621.41 | 1,572.83 | 5 |
| 2023-09-14 | 1,680.00 | 1,680.00 | 1,667.00 | 1,670.00 | 1,619.96 | 715 |
| 2023-09-13 | 1,629.55 | 1,629.55 | 1,610.01 | 1,610.01 | 1,561.77 | 45 |
| 2023-09-12 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,624.81 | 0 |
| 2023-09-11 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,624.81 | 0 |
| 2023-09-08 | 1,661.50 | 1,675.00 | 1,661.50 | 1,675.00 | 1,624.81 | 1,229 |
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.