Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,563.73 | 0 |
| 2022-12-21 | 1,637.51 | 1,637.51 | 1,620.00 | 1,620.00 | 1,563.73 | 337 |
| 2022-12-20 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 1,551.67 | 0 |
| 2022-12-19 | 1,607.20 | 1,607.50 | 1,604.99 | 1,607.50 | 1,551.67 | 4,898 |
| 2022-12-16 | 1,673.28 | 1,703.00 | 1,670.00 | 1,703.00 | 1,643.85 | 146 |
| 2022-12-15 | 1,672.70 | 1,678.00 | 1,647.01 | 1,678.00 | 1,619.72 | 1,043 |
| 2022-12-14 | 1,715.00 | 1,717.00 | 1,715.00 | 1,717.00 | 1,657.37 | 237 |
| 2022-12-13 | 1,725.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,631.30 | 373 |
| 2022-12-09 | 1,694.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,621.65 | 119 |
| 2022-12-08 | 1,745.54 | 1,745.54 | 1,695.00 | 1,695.00 | 1,636.13 | 2,177 |
| 2022-12-07 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,612.00 | 20 |
| 2022-12-06 | 1,700.00 | 1,700.00 | 1,694.00 | 1,694.00 | 1,635.16 | 38 |
| 2022-12-05 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 1,592.68 | 0 |
| 2022-12-02 | 1,629.99 | 1,661.00 | 1,629.99 | 1,649.99 | 1,592.68 | 478 |
| 2022-12-01 | 1,624.00 | 1,624.00 | 1,586.71 | 1,617.45 | 1,561.27 | 14,620 |
| 2022-11-30 | 1,579.99 | 1,611.99 | 1,579.99 | 1,611.99 | 1,556.00 | 316 |
| 2022-11-29 | 1,529.00 | 1,570.00 | 1,529.00 | 1,546.00 | 1,492.30 | 618 |
| 2022-11-28 | 1,496.36 | 1,529.99 | 1,496.36 | 1,524.99 | 1,472.02 | 81 |
| 2022-11-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,399.64 | 129 |
| 2022-11-24 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,409.29 | 0 |
| 2022-11-23 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,409.29 | 0 |
| 2022-11-22 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,409.29 | 104 |
| 2022-11-18 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,425.70 | 196 |
| 2022-11-17 | 1,461.61 | 1,544.99 | 1,461.61 | 1,544.99 | 1,491.33 | 240 |
| 2022-11-16 | 1,480.00 | 1,510.10 | 1,480.00 | 1,480.00 | 1,428.60 | 507 |
| 2022-11-15 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1,491.34 | 117 |
| 2022-11-14 | 1,540.00 | 1,540.00 | 1,529.00 | 1,540.00 | 1,486.51 | 62 |
| 2022-11-11 | 1,435.00 | 1,533.00 | 1,435.00 | 1,533.00 | 1,479.76 | 1,143 |
| 2022-11-10 | 1,418.00 | 1,430.00 | 1,375.02 | 1,375.02 | 1,327.26 | 837 |
| 2022-11-09 | 1,350.50 | 1,350.50 | 1,334.00 | 1,334.00 | 1,287.67 | 526 |
| 2022-11-08 | 1,393.00 | 1,393.00 | 1,379.00 | 1,379.00 | 1,331.11 | 148 |
| 2022-11-07 | 1,390.00 | 1,393.00 | 1,388.00 | 1,393.00 | 1,344.62 | 306 |
| 2022-11-04 | 1,340.00 | 1,382.00 | 1,340.00 | 1,376.77 | 1,328.95 | 99 |
| 2022-11-03 | 1,336.39 | 1,336.39 | 1,336.39 | 1,336.39 | 1,289.97 | 0 |
| 2022-11-01 | 1,320.00 | 1,342.00 | 1,299.50 | 1,336.39 | 1,289.97 | 130,840 |
| 2022-10-31 | 1,243.00 | 1,293.00 | 1,243.00 | 1,270.00 | 1,225.89 | 2,119 |
| 2022-10-28 | 1,150.00 | 1,156.00 | 1,150.00 | 1,152.00 | 1,111.99 | 1,490 |
| 2022-10-27 | 1,140.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,066.62 | 80 |
| 2022-10-26 | 1,177.59 | 1,177.59 | 1,122.41 | 1,122.41 | 1,083.43 | 65 |
| 2022-10-25 | 1,130.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,105.23 | 678 |
| 2022-10-24 | 1,126.00 | 1,126.00 | 1,078.00 | 1,124.99 | 1,085.92 | 5,684 |
| 2022-10-21 | 1,140.01 | 1,189.99 | 1,140.01 | 1,189.49 | 1,148.18 | 14,124 |
| 2022-10-20 | 1,140.00 | 1,159.99 | 1,140.00 | 1,140.00 | 1,100.41 | 596 |
| 2022-10-19 | 1,122.41 | 1,122.41 | 1,100.00 | 1,112.00 | 1,073.38 | 1,288 |
| 2022-10-18 | 1,199.59 | 1,199.59 | 1,122.41 | 1,122.42 | 1,083.44 | 2,310 |
| 2022-10-17 | 1,149.00 | 1,169.98 | 1,149.00 | 1,164.89 | 1,124.43 | 34 |
| 2022-10-14 | 1,127.00 | 1,169.98 | 1,120.00 | 1,141.43 | 1,101.79 | 7,707 |
| 2022-10-13 | 1,160.00 | 1,174.60 | 1,140.00 | 1,143.26 | 1,103.55 | 11,457 |
| 2022-10-12 | 1,160.00 | 1,185.00 | 1,153.53 | 1,185.00 | 1,143.84 | 21,057 |
| 2022-10-11 | 1,263.00 | 1,263.00 | 1,160.00 | 1,195.00 | 1,153.50 | 51,887 |
| 2022-10-10 | 1,370.00 | 1,370.00 | 1,280.00 | 1,293.00 | 1,248.09 | 89,987 |
| 2022-10-07 | 1,459.19 | 1,459.19 | 1,459.19 | 1,459.19 | 1,408.51 | 168 |
| 2022-10-06 | 1,460.00 | 1,492.50 | 1,460.00 | 1,492.00 | 1,440.18 | 2,131 |
| 2022-10-05 | 1,418.00 | 1,454.00 | 1,380.00 | 1,431.70 | 1,381.97 | 1,118 |
| 2022-10-04 | 1,372.84 | 1,410.00 | 1,372.84 | 1,409.99 | 1,361.02 | 296 |
| 2022-10-03 | 1,282.69 | 1,292.79 | 1,282.69 | 1,292.79 | 1,247.89 | 68 |
| 2022-09-30 | 1,274.00 | 1,289.59 | 1,268.81 | 1,268.81 | 1,224.74 | 815 |
| 2022-09-29 | 1,290.55 | 1,290.55 | 1,288.00 | 1,290.55 | 1,245.73 | 211 |
| 2022-09-28 | 1,343.04 | 1,343.75 | 1,335.01 | 1,337.26 | 1,290.81 | 220 |
| 2022-09-27 | 1,380.00 | 1,402.00 | 1,328.41 | 1,328.41 | 1,282.27 | 757 |
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.