Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,315.00 | 1,383.75 | 1,315.00 | 1,360.18 | 1,312.94 | 45,350 |
| 2022-09-23 | 1,170.00 | 1,199.98 | 1,164.00 | 1,197.77 | 1,156.17 | 59,076 |
| 2022-09-22 | 1,201.23 | 1,207.14 | 1,201.23 | 1,207.11 | 1,165.19 | 3,003 |
| 2022-09-21 | 1,324.50 | 1,324.50 | 1,287.15 | 1,288.94 | 1,244.17 | 143,589 |
| 2022-09-20 | 1,340.00 | 1,400.25 | 1,340.00 | 1,346.00 | 1,299.25 | 143,228 |
| 2022-09-19 | 1,312.51 | 1,319.84 | 1,311.46 | 1,314.77 | 1,269.11 | 114 |
| 2022-09-15 | 1,256.00 | 1,335.00 | 1,256.00 | 1,305.00 | 1,259.68 | 154,857 |
| 2022-09-14 | 1,200.00 | 1,215.00 | 1,170.00 | 1,208.58 | 1,166.60 | 758 |
| 2022-09-13 | 1,277.02 | 1,282.59 | 1,270.00 | 1,280.00 | 1,235.54 | 680 |
| 2022-09-12 | 1,259.97 | 1,282.59 | 1,259.97 | 1,282.59 | 1,238.04 | 57,548 |
| 2022-09-09 | 1,253.00 | 1,253.00 | 1,245.00 | 1,251.00 | 1,207.55 | 337 |
| 2022-09-08 | 1,203.00 | 1,230.08 | 1,202.81 | 1,216.74 | 1,174.48 | 1,076 |
| 2022-09-07 | 1,166.00 | 1,203.00 | 1,166.00 | 1,203.00 | 1,161.22 | 3,241 |
| 2022-09-06 | 1,166.90 | 1,166.90 | 1,166.90 | 1,166.90 | 1,126.37 | 103 |
| 2022-09-05 | 1,180.31 | 1,180.31 | 1,180.31 | 1,180.31 | 1,139.32 | 0 |
| 2022-09-02 | 1,200.00 | 1,203.49 | 1,178.37 | 1,180.31 | 1,139.32 | 2,232 |
| 2022-09-01 | 1,179.96 | 1,195.51 | 1,166.16 | 1,195.51 | 1,153.99 | 100,023 |
| 2022-08-31 | 1,229.00 | 1,235.25 | 1,223.00 | 1,223.00 | 1,180.52 | 655 |
| 2022-08-30 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,163.15 | 28 |
| 2022-08-29 | 1,245.00 | 1,255.00 | 1,245.00 | 1,252.00 | 1,208.52 | 3,109 |
| 2022-08-26 | 1,304.00 | 1,304.00 | 1,260.07 | 1,260.07 | 1,216.31 | 2,591 |
| 2022-08-25 | 1,306.22 | 1,314.72 | 1,285.00 | 1,285.00 | 1,240.37 | 2,755 |
| 2022-08-24 | 1,222.01 | 1,260.00 | 1,222.01 | 1,248.80 | 1,205.43 | 2,422 |
| 2022-08-23 | 1,232.73 | 1,240.00 | 1,232.73 | 1,240.00 | 1,196.93 | 480 |
| 2022-08-22 | 1,230.00 | 1,242.99 | 1,230.00 | 1,242.99 | 1,199.82 | 105 |
| 2022-08-19 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,248.09 | 63 |
| 2022-08-18 | 1,305.00 | 1,307.00 | 1,305.00 | 1,307.00 | 1,261.61 | 1,429 |
| 2022-08-17 | 1,311.00 | 1,320.00 | 1,310.00 | 1,314.69 | 1,269.03 | 14,782 |
| 2022-08-16 | 1,350.00 | 1,371.59 | 1,343.00 | 1,352.55 | 1,305.57 | 22,364 |
| 2022-08-15 | 1,365.50 | 1,376.00 | 1,365.50 | 1,368.00 | 1,320.49 | 3,475 |
| 2022-08-12 | 1,341.00 | 1,352.00 | 1,341.00 | 1,352.00 | 1,305.04 | 579 |
| 2022-08-11 | 1,303.54 | 1,365.00 | 1,303.54 | 1,365.00 | 1,317.59 | 131 |
| 2022-08-10 | 1,330.00 | 1,340.00 | 1,287.00 | 1,303.54 | 1,258.27 | 1,738 |
| 2022-08-09 | 1,306.25 | 1,306.25 | 1,300.00 | 1,300.01 | 1,254.86 | 578 |
| 2022-08-08 | 1,373.00 | 1,392.00 | 1,340.00 | 1,340.00 | 1,293.46 | 401,156 |
| 2022-08-05 | 1,353.44 | 1,353.44 | 1,344.00 | 1,347.00 | 1,300.22 | 185,706 |
| 2022-08-04 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,322.42 | 281 |
| 2022-08-03 | 1,379.99 | 1,379.99 | 1,350.00 | 1,361.00 | 1,313.73 | 9,491 |
| 2022-08-02 | 1,323.00 | 1,348.00 | 1,323.00 | 1,348.00 | 1,301.18 | 9,166 |
| 2022-08-01 | 1,287.50 | 1,287.50 | 1,280.00 | 1,280.00 | 1,235.54 | 115 |
| 2022-07-29 | 1,282.00 | 1,289.35 | 1,278.75 | 1,289.35 | 1,244.57 | 847 |
| 2022-07-28 | 1,270.00 | 1,287.75 | 1,270.00 | 1,287.75 | 1,243.02 | 652 |
| 2022-07-27 | 1,279.03 | 1,288.99 | 1,273.67 | 1,288.99 | 1,244.22 | 2,596 |
| 2022-07-26 | 1,244.41 | 1,244.41 | 1,234.22 | 1,234.22 | 1,191.35 | 40 |
| 2022-07-25 | 1,242.32 | 1,252.41 | 1,242.32 | 1,249.05 | 1,205.67 | 24 |
| 2022-07-22 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,216.24 | 154 |
| 2022-07-21 | 1,275.00 | 1,313.54 | 1,275.00 | 1,313.53 | 1,267.91 | 517 |
| 2022-07-20 | 1,234.00 | 1,270.00 | 1,234.00 | 1,270.00 | 1,225.89 | 1,064 |
| 2022-07-19 | 1,199.75 | 1,225.00 | 1,199.75 | 1,200.02 | 1,158.34 | 386 |
| 2022-07-18 | 1,160.00 | 1,172.03 | 1,160.00 | 1,160.50 | 1,120.19 | 274 |
| 2022-07-15 | 1,140.88 | 1,140.88 | 1,139.00 | 1,139.00 | 1,099.44 | 529 |
| 2022-07-14 | 1,142.98 | 1,142.98 | 1,117.01 | 1,117.01 | 1,078.21 | 33 |
| 2022-07-13 | 1,135.80 | 1,135.80 | 1,119.00 | 1,124.00 | 1,084.96 | 146 |
| 2022-07-12 | 1,139.50 | 1,139.50 | 1,113.89 | 1,113.89 | 1,075.20 | 1,511 |
| 2022-07-11 | 1,111.00 | 1,111.00 | 1,071.00 | 1,090.96 | 1,053.07 | 283,878 |
| 2022-07-08 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,124.54 | 10,746 |
| 2022-07-07 | 1,176.25 | 1,180.00 | 1,175.00 | 1,180.00 | 1,139.02 | 7,403 |
| 2022-07-06 | 1,150.02 | 1,150.02 | 1,150.02 | 1,150.02 | 1,110.08 | 26 |
| 2022-07-05 | 1,159.95 | 1,203.19 | 1,128.01 | 1,186.97 | 1,145.74 | 620 |
| 2022-07-04 | 1,159.95 | 1,159.95 | 1,159.95 | 1,159.95 | 1,119.66 | 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.