Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,784.00 | 1,800.00 | 1,784.00 | 1,800.00 | 1,741.47 | 291 |
| 2023-06-14 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,725.99 | 8 |
| 2023-06-13 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,726.47 | 5 |
| 2023-06-12 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,726.47 | 90 |
| 2023-06-09 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,725.51 | 0 |
| 2023-06-08 | 1,776.30 | 1,790.00 | 1,776.30 | 1,783.50 | 1,725.51 | 7,085 |
| 2023-06-07 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,713.41 | 23 |
| 2023-06-06 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,688.26 | 0 |
| 2023-06-05 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,688.26 | 583 |
| 2023-06-02 | 1,755.00 | 1,777.55 | 1,755.00 | 1,768.00 | 1,710.51 | 931 |
| 2023-06-01 | 1,694.50 | 1,732.00 | 1,694.50 | 1,732.00 | 1,675.68 | 318 |
| 2023-05-31 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,722.12 | 0 |
| 2023-05-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,722.12 | 0 |
| 2023-05-29 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,722.12 | 0 |
| 2023-05-26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,722.12 | 5 |
| 2023-05-25 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,752.11 | 145 |
| 2023-05-24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,751.14 | 481 |
| 2023-05-23 | 1,890.98 | 1,890.98 | 1,820.01 | 1,820.01 | 1,760.83 | 133 |
| 2023-05-22 | 1,900.82 | 1,915.40 | 1,900.82 | 1,915.40 | 1,853.12 | 11 |
| 2023-05-19 | 1,952.71 | 1,952.71 | 1,952.71 | 1,952.71 | 1,884.89 | 8 |
| 2023-05-18 | 1,940.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,887.10 | 17 |
| 2023-05-17 | 1,916.00 | 1,935.10 | 1,916.00 | 1,920.00 | 1,853.32 | 285 |
| 2023-05-16 | 1,840.00 | 1,840.00 | 1,797.00 | 1,800.82 | 1,738.27 | 1,916 |
| 2023-05-15 | 1,854.52 | 1,854.52 | 1,845.00 | 1,845.00 | 1,780.92 | 66 |
| 2023-05-12 | 1,840.00 | 1,848.00 | 1,840.00 | 1,848.00 | 1,783.82 | 170 |
| 2023-05-11 | 1,962.49 | 1,962.49 | 1,860.00 | 1,860.00 | 1,795.40 | 244,877 |
| 2023-05-10 | 1,941.50 | 1,964.51 | 1,941.50 | 1,964.51 | 1,896.28 | 98,603 |
| 2023-05-09 | 1,948.11 | 1,995.00 | 1,948.11 | 1,988.25 | 1,919.19 | 428 |
| 2023-05-08 | 2,016.50 | 2,016.50 | 2,010.00 | 2,010.00 | 1,940.19 | 1,477 |
| 2023-05-05 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,901.58 | 307 |
| 2023-05-04 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,896.75 | 60 |
| 2023-05-03 | 2,039.99 | 2,039.99 | 2,039.99 | 2,039.99 | 1,969.14 | 100 |
| 2023-05-02 | 1,992.01 | 2,040.00 | 1,992.01 | 2,040.00 | 1,969.15 | 758 |
| 2023-04-28 | 2,050.00 | 2,060.00 | 2,050.00 | 2,053.00 | 1,981.70 | 30 |
| 2023-04-27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,911.23 | 62 |
| 2023-04-26 | 1,936.01 | 1,990.00 | 1,936.01 | 1,980.00 | 1,911.23 | 135 |
| 2023-04-25 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,943.09 | 41 |
| 2023-04-24 | 2,056.21 | 2,058.72 | 2,056.21 | 2,058.72 | 1,987.22 | 48,357 |
| 2023-04-21 | 2,060.00 | 2,060.00 | 2,056.21 | 2,056.21 | 1,984.79 | 66,080 |
| 2023-04-20 | 2,076.99 | 2,100.00 | 2,050.60 | 2,050.60 | 1,979.38 | 360,330 |
| 2023-04-19 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 1,983.63 | 0 |
| 2023-04-18 | 2,013.00 | 2,055.00 | 2,013.00 | 2,055.00 | 1,983.63 | 48 |
| 2023-04-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,930.54 | 0 |
| 2023-04-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,930.54 | 6 |
| 2023-04-13 | 1,934.55 | 1,934.55 | 1,934.55 | 1,934.55 | 1,867.36 | 0 |
| 2023-04-12 | 1,934.55 | 1,934.55 | 1,934.55 | 1,934.55 | 1,867.36 | 120 |
| 2023-04-11 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,920.88 | 0 |
| 2023-04-10 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,920.88 | 0 |
| 2023-04-05 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,920.88 | 5 |
| 2023-04-04 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 1,973.01 | 0 |
| 2023-04-03 | 2,085.00 | 2,085.00 | 2,044.00 | 2,044.00 | 1,973.01 | 160 |
| 2023-03-31 | 1,989.00 | 2,010.00 | 1,989.00 | 2,010.00 | 1,940.19 | 2,122 |
| 2023-03-30 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,886.13 | 0 |
| 2023-03-29 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,886.13 | 0 |
| 2023-03-28 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,886.13 | 10 |
| 2023-03-27 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,890.96 | 0 |
| 2023-03-24 | 1,952.00 | 1,959.00 | 1,952.00 | 1,959.00 | 1,890.96 | 841 |
| 2023-03-23 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 1,951.77 | 0 |
| 2023-03-22 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 1,951.77 | 0 |
| 2023-03-21 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 1,951.77 | 12 |
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.