Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,960.21 | 2,022.00 | 1,960.21 | 2,022.00 | 1,951.77 | 67 |
| 2023-03-16 | 2,030.00 | 2,030.00 | 2,018.00 | 2,018.00 | 1,947.91 | 108 |
| 2023-03-15 | 2,009.11 | 2,009.11 | 2,009.11 | 2,009.11 | 1,939.33 | 0 |
| 2023-03-14 | 2,009.11 | 2,009.11 | 2,009.11 | 2,009.11 | 1,939.33 | 295 |
| 2023-03-13 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 1,949.84 | 40 |
| 2023-03-10 | 1,980.31 | 2,015.10 | 1,980.31 | 2,015.10 | 1,945.11 | 363 |
| 2023-03-09 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 1,956.60 | 90 |
| 2023-03-08 | 2,020.00 | 2,025.00 | 2,020.00 | 2,025.00 | 1,954.67 | 51 |
| 2023-03-07 | 2,077.20 | 2,077.20 | 2,054.54 | 2,054.54 | 1,983.18 | 99,534 |
| 2023-03-06 | 2,080.00 | 2,080.00 | 2,077.00 | 2,080.00 | 2,007.76 | 225 |
| 2023-03-03 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,007.76 | 367 |
| 2023-03-02 | 2,044.00 | 2,070.51 | 2,040.00 | 2,070.51 | 1,998.60 | 246,512 |
| 2023-03-01 | 2,020.00 | 2,046.50 | 2,019.00 | 2,029.00 | 1,958.53 | 568 |
| 2023-02-28 | 1,983.98 | 1,990.00 | 1,983.98 | 1,990.00 | 1,920.88 | 79 |
| 2023-02-27 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,875.52 | 251 |
| 2023-02-24 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,906.40 | 0 |
| 2023-02-23 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,906.40 | 0 |
| 2023-02-22 | 1,959.21 | 1,975.00 | 1,959.21 | 1,975.00 | 1,906.40 | 510 |
| 2023-02-21 | 1,950.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,896.75 | 362 |
| 2023-02-20 | 2,002.02 | 2,002.02 | 2,002.02 | 2,002.02 | 1,932.49 | 0 |
| 2023-02-17 | 1,976.00 | 2,002.02 | 1,976.00 | 2,002.02 | 1,932.49 | 55 |
| 2023-02-16 | 2,010.00 | 2,020.00 | 2,010.00 | 2,015.00 | 1,945.02 | 529 |
| 2023-02-15 | 2,010.36 | 2,010.36 | 2,010.36 | 2,010.36 | 1,940.54 | 14 |
| 2023-02-14 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,935.36 | 60 |
| 2023-02-13 | 2,050.00 | 2,050.00 | 2,035.10 | 2,035.10 | 1,964.42 | 339 |
| 2023-02-10 | 2,038.72 | 2,038.72 | 2,031.00 | 2,035.99 | 1,965.28 | 12,781 |
| 2023-02-09 | 2,000.00 | 2,091.00 | 2,000.00 | 2,038.72 | 1,967.91 | 60,852 |
| 2023-02-08 | 1,959.00 | 1,960.00 | 1,923.91 | 1,960.00 | 1,891.93 | 186 |
| 2023-02-07 | 1,967.00 | 1,967.00 | 1,957.16 | 1,960.00 | 1,891.93 | 66,839 |
| 2023-02-03 | 1,960.01 | 1,967.27 | 1,960.00 | 1,960.00 | 1,891.93 | 51,499 |
| 2023-02-02 | 1,900.00 | 1,917.25 | 1,900.00 | 1,917.25 | 1,850.66 | 754 |
| 2023-02-01 | 1,922.00 | 1,950.00 | 1,915.00 | 1,950.00 | 1,882.27 | 271 |
| 2023-01-31 | 1,921.97 | 1,965.00 | 1,921.97 | 1,948.50 | 1,880.83 | 765 |
| 2023-01-30 | 1,921.98 | 1,921.98 | 1,921.98 | 1,921.98 | 1,855.23 | 11 |
| 2023-01-27 | 1,910.00 | 1,957.00 | 1,910.00 | 1,928.74 | 1,861.75 | 4,675 |
| 2023-01-26 | 1,920.00 | 1,941.00 | 1,880.00 | 1,916.52 | 1,849.96 | 212,121 |
| 2023-01-25 | 1,847.00 | 1,847.00 | 1,817.81 | 1,831.65 | 1,768.03 | 214,459 |
| 2023-01-24 | 1,875.00 | 1,875.00 | 1,860.00 | 1,860.00 | 1,795.40 | 353 |
| 2023-01-23 | 1,876.00 | 1,890.00 | 1,875.99 | 1,885.00 | 1,819.53 | 2,177 |
| 2023-01-20 | 1,880.00 | 1,885.00 | 1,875.99 | 1,876.00 | 1,810.84 | 828 |
| 2023-01-19 | 1,865.00 | 1,890.00 | 1,865.00 | 1,885.00 | 1,819.53 | 15,878 |
| 2023-01-18 | 1,835.00 | 1,859.84 | 1,832.00 | 1,856.96 | 1,792.46 | 28,316 |
| 2023-01-17 | 1,872.00 | 1,872.00 | 1,828.00 | 1,832.09 | 1,768.46 | 1,064 |
| 2023-01-16 | 1,869.99 | 1,869.99 | 1,869.99 | 1,869.99 | 1,805.04 | 0 |
| 2023-01-13 | 1,845.00 | 1,869.99 | 1,845.00 | 1,869.99 | 1,805.04 | 48 |
| 2023-01-12 | 1,829.00 | 1,878.34 | 1,820.85 | 1,855.14 | 1,790.71 | 627 |
| 2023-01-11 | 1,856.00 | 1,856.00 | 1,814.71 | 1,820.00 | 1,756.79 | 63,896 |
| 2023-01-10 | 1,820.82 | 1,860.70 | 1,819.00 | 1,855.52 | 1,791.07 | 209,007 |
| 2023-01-09 | 1,825.00 | 1,830.00 | 1,820.82 | 1,820.82 | 1,757.58 | 219,316 |
| 2023-01-06 | 1,770.00 | 1,793.99 | 1,770.00 | 1,790.00 | 1,727.83 | 111,860 |
| 2023-01-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.22 | 353,646 |
| 2023-01-04 | 1,702.00 | 1,770.00 | 1,702.00 | 1,758.00 | 1,696.94 | 262,068 |
| 2023-01-03 | 1,650.00 | 1,660.00 | 1,640.00 | 1,658.62 | 1,601.01 | 316,155 |
| 2023-01-02 | 1,575.01 | 1,575.01 | 1,575.01 | 1,575.01 | 1,520.31 | 0 |
| 2022-12-30 | 1,575.01 | 1,575.01 | 1,575.01 | 1,575.01 | 1,520.31 | 24 |
| 2022-12-29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,525.12 | 84 |
| 2022-12-28 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,587.87 | 0 |
| 2022-12-27 | 1,600.00 | 1,645.00 | 1,600.00 | 1,645.00 | 1,587.87 | 25 |
| 2022-12-26 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,563.73 | 0 |
| 2022-12-23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,563.73 | 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.