Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,662.03 | 5 |
| 2026-07-22 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,647.07 | 11 |
| 2026-07-21 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,718.90 | 0 |
| 2026-07-20 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,718.90 | 0 |
| 2026-07-17 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,718.90 | 0 |
| 2026-07-16 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,718.90 | 96 |
| 2026-07-15 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,687.97 | 350 |
| 2026-07-14 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,697.95 | 0 |
| 2026-07-13 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,697.95 | 90 |
| 2026-07-10 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,691.96 | 0 |
| 2026-07-09 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,691.96 | 0 |
| 2026-07-08 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,691.96 | 250 |
| 2026-07-07 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,691.96 | 20 |
| 2026-07-06 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-07-03 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-07-02 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-07-01 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-30 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-29 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-26 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-25 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-24 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-23 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-22 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-19 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-18 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-17 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-16 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-15 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-12 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-11 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-10 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-09 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-08 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-05 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 0 |
| 2026-06-04 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.74 | 60 |
| 2026-06-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,845.59 | 0 |
| 2026-06-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,845.59 | 0 |
| 2026-06-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,845.59 | 53 |
| 2026-05-29 | 1,775.00 | 1,775.00 | 1,769.00 | 1,769.00 | 1,764.79 | 79 |
| 2026-05-28 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,732.86 | 0 |
| 2026-05-27 | 1,740.00 | 1,740.00 | 1,737.00 | 1,737.00 | 1,732.86 | 362 |
| 2026-05-26 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,680.99 | 32 |
| 2026-05-25 | 1,680.83 | 1,680.83 | 1,680.83 | 1,680.83 | 1,676.83 | 0 |
| 2026-05-22 | 1,680.83 | 1,680.83 | 1,680.83 | 1,680.83 | 1,676.83 | 25 |
| 2026-05-21 | 1,706.78 | 1,706.78 | 1,706.78 | 1,706.78 | 1,702.71 | 0 |
| 2026-05-20 | 1,707.00 | 1,708.00 | 1,706.00 | 1,706.78 | 1,702.71 | 596 |
| 2026-05-19 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.02 | 0 |
| 2026-05-18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.02 | 0 |
| 2026-05-15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,661.70 | 0 |
| 2026-05-14 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,661.70 | 89 |
| 2026-05-13 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,701.51 | 0 |
| 2026-05-12 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,701.51 | 0 |
| 2026-05-11 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,701.51 | 166 |
| 2026-05-08 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,746.28 | 268 |
| 2026-05-07 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,850.76 | 272 |
| 2026-05-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,840.81 | 0 |
| 2026-05-05 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,840.81 | 0 |
| 2026-05-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,840.81 | 0 |
| 2026-04-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,840.81 | 50 |
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.