Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,604.44 | 7 |
| 2023-09-06 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,631.60 | 0 |
| 2023-09-05 | 1,721.99 | 1,721.99 | 1,677.77 | 1,682.00 | 1,631.60 | 162 |
| 2023-09-04 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,685.92 | 0 |
| 2023-09-01 | 1,735.00 | 1,738.80 | 1,735.00 | 1,738.00 | 1,685.92 | 101 |
| 2023-08-31 | 1,700.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,683.01 | 185 |
| 2023-08-30 | 1,623.61 | 1,660.00 | 1,623.61 | 1,660.00 | 1,610.26 | 69 |
| 2023-08-29 | 1,620.01 | 1,648.00 | 1,620.01 | 1,640.02 | 1,590.88 | 101 |
| 2023-08-28 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,566.61 | 37 |
| 2023-08-25 | 1,605.09 | 1,605.09 | 1,605.09 | 1,605.09 | 1,557.00 | 20 |
| 2023-08-24 | 1,611.00 | 1,617.00 | 1,611.00 | 1,613.00 | 1,564.67 | 206 |
| 2023-08-23 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,554.00 | 0 |
| 2023-08-22 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,554.00 | 0 |
| 2023-08-21 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,554.00 | 20 |
| 2023-08-18 | 1,599.00 | 1,602.00 | 1,599.00 | 1,602.00 | 1,554.00 | 206 |
| 2023-08-17 | 1,624.50 | 1,624.50 | 1,620.00 | 1,620.00 | 1,567.32 | 129 |
| 2023-08-16 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,577.00 | 74 |
| 2023-08-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,644.72 | 0 |
| 2023-08-14 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,644.72 | 522 |
| 2023-08-11 | 1,820.89 | 1,820.89 | 1,820.89 | 1,820.89 | 1,761.68 | 0 |
| 2023-08-10 | 1,795.00 | 1,820.89 | 1,780.00 | 1,820.89 | 1,761.68 | 35,072 |
| 2023-08-09 | 1,735.10 | 1,750.00 | 1,735.10 | 1,740.00 | 1,683.42 | 721 |
| 2023-08-08 | 1,816.09 | 1,816.09 | 1,769.00 | 1,771.00 | 1,713.41 | 81 |
| 2023-08-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,741.47 | 0 |
| 2023-08-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,741.47 | 19 |
| 2023-08-03 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,760.82 | 0 |
| 2023-08-02 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,760.82 | 0 |
| 2023-08-01 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,760.82 | 0 |
| 2023-07-31 | 1,822.00 | 1,822.00 | 1,820.00 | 1,820.00 | 1,760.82 | 65 |
| 2023-07-28 | 1,781.21 | 1,781.21 | 1,781.21 | 1,781.21 | 1,723.29 | 10 |
| 2023-07-27 | 1,790.81 | 1,790.81 | 1,790.81 | 1,790.81 | 1,732.58 | 10 |
| 2023-07-26 | 1,838.00 | 1,838.00 | 1,831.00 | 1,832.00 | 1,772.43 | 679 |
| 2023-07-25 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,784.04 | 305 |
| 2023-07-24 | 1,796.90 | 1,796.90 | 1,796.90 | 1,796.90 | 1,738.47 | 24 |
| 2023-07-21 | 1,803.50 | 1,803.50 | 1,803.50 | 1,803.50 | 1,744.86 | 72 |
| 2023-07-20 | 1,803.50 | 1,803.50 | 1,803.50 | 1,803.50 | 1,744.86 | 81 |
| 2023-07-19 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,744.37 | 309 |
| 2023-07-18 | 1,802.00 | 1,817.00 | 1,802.00 | 1,817.00 | 1,757.92 | 381 |
| 2023-07-17 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,736.63 | 813 |
| 2023-07-14 | 1,855.01 | 1,855.01 | 1,855.01 | 1,855.01 | 1,794.69 | 0 |
| 2023-07-13 | 1,880.00 | 1,880.00 | 1,855.01 | 1,855.01 | 1,794.69 | 192 |
| 2023-07-12 | 1,840.50 | 1,850.00 | 1,840.50 | 1,850.00 | 1,789.84 | 570 |
| 2023-07-11 | 1,840.50 | 1,842.25 | 1,837.77 | 1,840.95 | 1,781.09 | 796 |
| 2023-07-10 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,673.75 | 0 |
| 2023-07-07 | 1,723.00 | 1,730.00 | 1,723.00 | 1,730.00 | 1,673.75 | 37 |
| 2023-07-06 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,664.07 | 175 |
| 2023-07-05 | 1,743.00 | 1,749.00 | 1,739.00 | 1,739.00 | 1,682.45 | 488 |
| 2023-07-04 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,756.95 | 6 |
| 2023-07-03 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,786.94 | 350 |
| 2023-06-30 | 1,788.00 | 1,810.00 | 1,788.00 | 1,810.00 | 1,751.14 | 121 |
| 2023-06-29 | 1,794.00 | 1,794.00 | 1,788.00 | 1,788.00 | 1,729.86 | 676 |
| 2023-06-28 | 1,784.00 | 1,784.00 | 1,783.00 | 1,783.00 | 1,725.02 | 405 |
| 2023-06-27 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,743.41 | 0 |
| 2023-06-26 | 1,804.18 | 1,806.07 | 1,800.00 | 1,802.00 | 1,743.41 | 411 |
| 2023-06-23 | 1,804.18 | 1,804.18 | 1,804.18 | 1,804.18 | 1,745.51 | 79 |
| 2023-06-22 | 1,800.00 | 1,804.18 | 1,800.00 | 1,804.18 | 1,745.51 | 30,196 |
| 2023-06-21 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,780.17 | 0 |
| 2023-06-20 | 1,811.00 | 1,840.00 | 1,811.00 | 1,840.00 | 1,780.17 | 3,242 |
| 2023-06-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,741.47 | 0 |
| 2023-06-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,741.47 | 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.