Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,150.00 | 1,159.95 | 1,150.00 | 1,159.95 | 1,119.66 | 60 |
| 2022-06-30 | 1,120.00 | 1,244.99 | 1,120.00 | 1,226.19 | 1,183.60 | 611 |
| 2022-06-29 | 1,165.00 | 1,165.00 | 1,120.01 | 1,120.01 | 1,081.11 | 3,684 |
| 2022-06-28 | 1,190.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,158.32 | 2,540 |
| 2022-06-27 | 1,141.17 | 1,153.50 | 1,141.17 | 1,153.21 | 1,113.16 | 1,846 |
| 2022-06-24 | 1,130.00 | 1,151.00 | 1,130.00 | 1,150.00 | 1,110.06 | 1,368 |
| 2022-06-23 | 1,054.00 | 1,054.00 | 1,013.00 | 1,043.00 | 1,006.77 | 1,108 |
| 2022-06-22 | 1,081.00 | 1,094.70 | 1,070.13 | 1,094.70 | 1,056.68 | 220 |
| 2022-06-21 | 1,119.73 | 1,119.73 | 1,094.71 | 1,094.71 | 1,056.69 | 7,068 |
| 2022-06-20 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,088.82 | 0 |
| 2022-06-17 | 1,122.00 | 1,128.00 | 1,120.00 | 1,128.00 | 1,088.82 | 6,653 |
| 2022-06-16 | 1,140.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,081.10 | 358 |
| 2022-06-15 | 1,230.00 | 1,242.00 | 1,210.00 | 1,230.00 | 1,187.28 | 197 |
| 2022-06-14 | 1,184.41 | 1,230.00 | 1,184.41 | 1,230.00 | 1,187.28 | 64 |
| 2022-06-13 | 1,165.50 | 1,207.79 | 1,165.50 | 1,177.50 | 1,136.60 | 6,826 |
| 2022-06-10 | 1,318.99 | 1,318.99 | 1,318.99 | 1,318.99 | 1,273.18 | 27 |
| 2022-06-09 | 1,340.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,274.15 | 262 |
| 2022-06-08 | 1,336.07 | 1,379.99 | 1,336.07 | 1,379.99 | 1,332.06 | 501 |
| 2022-06-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,254.85 | 1,075 |
| 2022-06-06 | 1,305.63 | 1,349.00 | 1,305.00 | 1,305.00 | 1,259.68 | 7,846 |
| 2022-06-03 | 1,288.65 | 1,294.49 | 1,260.01 | 1,260.03 | 1,216.27 | 2,874 |
| 2022-06-02 | 1,299.68 | 1,310.00 | 1,290.01 | 1,310.00 | 1,264.50 | 226 |
| 2022-06-01 | 1,290.00 | 1,300.00 | 1,270.13 | 1,299.68 | 1,254.54 | 38,496 |
| 2022-05-31 | 1,299.00 | 1,318.00 | 1,294.00 | 1,302.85 | 1,257.60 | 2,774 |
| 2022-05-30 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,228.79 | 0 |
| 2022-05-27 | 1,280.00 | 1,280.00 | 1,270.00 | 1,273.00 | 1,228.79 | 2,407 |
| 2022-05-26 | 1,229.30 | 1,282.00 | 1,229.30 | 1,282.00 | 1,237.47 | 3,041 |
| 2022-05-25 | 1,160.00 | 1,168.80 | 1,160.00 | 1,168.80 | 1,128.21 | 1,285 |
| 2022-05-24 | 1,149.00 | 1,160.00 | 1,149.00 | 1,160.00 | 1,119.71 | 928 |
| 2022-05-23 | 1,230.27 | 1,230.27 | 1,210.11 | 1,221.69 | 1,179.26 | 172 |
| 2022-05-20 | 1,259.99 | 1,259.99 | 1,216.88 | 1,230.27 | 1,187.54 | 122 |
| 2022-05-19 | 1,235.00 | 1,262.00 | 1,235.00 | 1,262.00 | 1,218.17 | 36 |
| 2022-05-18 | 1,303.00 | 1,303.00 | 1,261.50 | 1,261.50 | 1,217.69 | 745 |
| 2022-05-17 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.59 | 1,269.90 | 3,062 |
| 2022-05-16 | 1,326.79 | 1,326.79 | 1,300.00 | 1,300.00 | 1,254.85 | 240 |
| 2022-05-13 | 1,282.50 | 1,330.00 | 1,282.50 | 1,322.00 | 1,276.08 | 587 |
| 2022-05-12 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,134.19 | 416 |
| 2022-05-11 | 1,245.00 | 1,249.50 | 1,190.01 | 1,190.01 | 1,148.68 | 4,379 |
| 2022-05-10 | 1,217.00 | 1,241.00 | 1,217.00 | 1,221.01 | 1,178.60 | 370 |
| 2022-05-09 | 1,243.00 | 1,260.00 | 1,243.00 | 1,248.67 | 1,205.30 | 145 |
| 2022-05-06 | 1,344.70 | 1,347.07 | 1,340.20 | 1,340.20 | 1,293.65 | 3,144 |
| 2022-05-05 | 1,430.00 | 1,430.00 | 1,375.15 | 1,380.00 | 1,332.07 | 2,949 |
| 2022-05-04 | 1,461.00 | 1,461.00 | 1,381.00 | 1,433.00 | 1,383.23 | 1,970 |
| 2022-05-03 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 1,393.36 | 251 |
| 2022-05-02 | 1,430.00 | 1,464.00 | 1,430.00 | 1,464.00 | 1,413.15 | 35 |
| 2022-04-29 | 1,470.00 | 1,500.00 | 1,427.17 | 1,427.17 | 1,377.60 | 5,364 |
| 2022-04-28 | 1,430.45 | 1,451.40 | 1,430.00 | 1,450.55 | 1,400.17 | 7,135 |
| 2022-04-27 | 1,380.00 | 1,390.00 | 1,365.00 | 1,389.25 | 1,341.00 | 2,155 |
| 2022-04-26 | 1,397.00 | 1,407.00 | 1,388.00 | 1,388.00 | 1,339.79 | 2,235 |
| 2022-04-25 | 1,463.19 | 1,463.19 | 1,438.90 | 1,438.90 | 1,388.92 | 1,910 |
| 2022-04-22 | 1,527.00 | 1,527.00 | 1,479.00 | 1,479.00 | 1,427.63 | 1,246 |
| 2022-04-21 | 1,547.92 | 1,547.99 | 1,530.00 | 1,530.00 | 1,476.86 | 717 |
| 2022-04-20 | 1,574.00 | 1,582.99 | 1,525.01 | 1,547.74 | 1,493.98 | 922 |
| 2022-04-19 | 1,520.00 | 1,573.35 | 1,520.00 | 1,569.58 | 1,515.07 | 2,748 |
| 2022-04-18 | 1,480.29 | 1,480.29 | 1,480.29 | 1,480.29 | 1,428.88 | 0 |
| 2022-04-13 | 1,452.33 | 1,480.29 | 1,452.33 | 1,480.29 | 1,428.88 | 376 |
| 2022-04-12 | 1,424.01 | 1,442.00 | 1,424.01 | 1,432.00 | 1,382.26 | 72 |
| 2022-04-11 | 1,461.59 | 1,461.59 | 1,424.00 | 1,424.00 | 1,374.54 | 506 |
| 2022-04-08 | 1,460.00 | 1,489.00 | 1,456.60 | 1,456.60 | 1,406.01 | 1,502 |
| 2022-04-07 | 1,532.00 | 1,532.00 | 1,450.00 | 1,525.19 | 1,472.22 | 622 |
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.