Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,560.00 | 1,560.00 | 1,500.05 | 1,546.00 | 1,492.30 | 1,886 |
| 2022-04-05 | 1,578.56 | 1,599.99 | 1,578.56 | 1,599.99 | 1,544.42 | 51 |
| 2022-04-04 | 1,595.03 | 1,640.00 | 1,595.03 | 1,610.01 | 1,554.09 | 341 |
| 2022-04-01 | 1,643.00 | 1,643.00 | 1,593.92 | 1,595.00 | 1,539.60 | 309 |
| 2022-03-31 | 1,620.00 | 1,630.00 | 1,580.01 | 1,580.01 | 1,525.13 | 387 |
| 2022-03-30 | 1,600.00 | 1,605.00 | 1,600.00 | 1,602.00 | 1,546.36 | 194 |
| 2022-03-29 | 1,638.00 | 1,649.99 | 1,629.97 | 1,634.60 | 1,577.83 | 1,512 |
| 2022-03-28 | 1,601.00 | 1,608.00 | 1,576.65 | 1,608.00 | 1,552.15 | 230 |
| 2022-03-25 | 1,600.00 | 1,616.99 | 1,600.00 | 1,603.00 | 1,547.33 | 691 |
| 2022-03-24 | 1,600.63 | 1,640.00 | 1,600.43 | 1,632.43 | 1,575.73 | 1,140 |
| 2022-03-23 | 1,595.00 | 1,614.00 | 1,587.00 | 1,593.00 | 1,537.67 | 694 |
| 2022-03-22 | 1,601.17 | 1,640.00 | 1,601.17 | 1,622.00 | 1,565.67 | 160 |
| 2022-03-18 | 1,615.00 | 1,620.00 | 1,600.00 | 1,601.18 | 1,545.57 | 928 |
| 2022-03-17 | 1,545.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,510.64 | 552 |
| 2022-03-16 | 1,520.00 | 1,577.59 | 1,500.01 | 1,569.69 | 1,515.17 | 3,330 |
| 2022-03-15 | 1,458.00 | 1,458.00 | 1,418.48 | 1,422.41 | 1,373.01 | 1,524 |
| 2022-03-14 | 1,500.00 | 1,500.00 | 1,390.00 | 1,401.51 | 1,352.83 | 3,069 |
| 2022-03-11 | 1,600.00 | 1,600.00 | 1,520.00 | 1,524.36 | 1,471.42 | 791 |
| 2022-03-10 | 1,612.00 | 1,630.00 | 1,576.00 | 1,600.00 | 1,544.43 | 1,007 |
| 2022-03-09 | 1,627.00 | 1,650.00 | 1,613.25 | 1,613.27 | 1,557.24 | 628,233 |
| 2022-03-08 | 1,560.00 | 1,601.00 | 1,515.00 | 1,540.00 | 1,486.51 | 253,402 |
| 2022-03-07 | 1,660.00 | 1,660.00 | 1,545.00 | 1,545.00 | 1,491.34 | 512 |
| 2022-03-04 | 1,700.00 | 1,708.00 | 1,690.00 | 1,690.01 | 1,631.31 | 1,496 |
| 2022-03-03 | 1,811.34 | 1,811.34 | 1,750.00 | 1,758.21 | 1,697.14 | 270,659 |
| 2022-03-02 | 1,790.03 | 1,847.55 | 1,790.03 | 1,837.60 | 1,773.78 | 275,912 |
| 2022-03-01 | 1,690.01 | 1,720.00 | 1,681.00 | 1,689.30 | 1,630.63 | 5,360 |
| 2022-02-28 | 1,764.70 | 1,801.79 | 1,764.70 | 1,801.78 | 1,739.20 | 814 |
| 2022-02-25 | 1,787.94 | 1,790.00 | 1,781.80 | 1,783.00 | 1,721.07 | 2,036 |
| 2022-02-24 | 1,700.00 | 1,804.79 | 1,688.00 | 1,799.63 | 1,737.13 | 3,827 |
| 2022-02-23 | 1,800.00 | 1,800.00 | 1,760.01 | 1,760.01 | 1,698.88 | 24 |
| 2022-02-22 | 1,850.00 | 1,850.00 | 1,783.00 | 1,800.00 | 1,737.48 | 610 |
| 2022-02-21 | 1,869.92 | 1,869.92 | 1,869.92 | 1,869.92 | 1,804.97 | 0 |
| 2022-02-18 | 1,860.03 | 1,905.00 | 1,860.03 | 1,869.92 | 1,804.97 | 142 |
| 2022-02-17 | 1,900.00 | 1,935.00 | 1,900.00 | 1,900.45 | 1,834.44 | 2,414 |
| 2022-02-16 | 1,912.30 | 1,937.99 | 1,881.00 | 1,915.01 | 1,848.50 | 5,090 |
| 2022-02-15 | 1,952.00 | 1,963.99 | 1,930.01 | 1,960.52 | 1,892.43 | 25,551 |
| 2022-02-14 | 1,903.40 | 1,912.49 | 1,903.40 | 1,912.49 | 1,846.07 | 409 |
| 2022-02-11 | 1,936.16 | 1,955.00 | 1,860.01 | 1,892.73 | 1,826.99 | 2,306 |
| 2022-02-10 | 1,921.00 | 1,955.00 | 1,894.45 | 1,936.16 | 1,868.91 | 4,628 |
| 2022-02-09 | 1,884.00 | 1,925.00 | 1,880.00 | 1,920.00 | 1,853.32 | 5,856 |
| 2022-02-08 | 1,818.15 | 1,865.98 | 1,818.15 | 1,855.21 | 1,790.78 | 1,420 |
| 2022-02-04 | 1,723.02 | 1,780.00 | 1,723.02 | 1,780.00 | 1,718.18 | 659 |
| 2022-02-03 | 1,760.81 | 1,789.99 | 1,747.00 | 1,747.00 | 1,686.32 | 730 |
| 2022-02-02 | 1,799.01 | 1,799.01 | 1,767.20 | 1,779.00 | 1,717.21 | 1,140 |
| 2022-02-01 | 1,789.00 | 1,815.00 | 1,788.00 | 1,805.00 | 1,742.31 | 1,107 |
| 2022-01-31 | 1,750.00 | 1,760.00 | 1,745.10 | 1,745.10 | 1,684.49 | 1,976 |
| 2022-01-28 | 1,720.00 | 1,728.00 | 1,700.00 | 1,700.01 | 1,640.97 | 300 |
| 2022-01-27 | 1,723.00 | 1,730.61 | 1,722.00 | 1,730.61 | 1,670.50 | 183 |
| 2022-01-26 | 1,801.89 | 1,837.00 | 1,800.00 | 1,800.00 | 1,737.48 | 1,452 |
| 2022-01-25 | 1,715.01 | 1,803.00 | 1,715.01 | 1,793.98 | 1,731.67 | 5,556 |
| 2022-01-24 | 1,700.00 | 1,743.62 | 1,630.00 | 1,734.61 | 1,674.36 | 5,360 |
| 2022-01-21 | 1,730.43 | 1,784.00 | 1,730.30 | 1,740.00 | 1,679.57 | 1,639 |
| 2022-01-20 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,751.96 | 537 |
| 2022-01-19 | 1,857.00 | 1,857.23 | 1,827.25 | 1,833.44 | 1,769.76 | 23,386 |
| 2022-01-18 | 1,858.00 | 1,900.00 | 1,829.00 | 1,871.39 | 1,806.39 | 25,291 |
| 2022-01-17 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,790.57 | 0 |
| 2022-01-14 | 1,850.00 | 1,864.99 | 1,811.01 | 1,855.00 | 1,790.57 | 5,468 |
| 2022-01-13 | 1,750.00 | 1,750.00 | 1,700.00 | 1,705.63 | 1,646.39 | 419 |
| 2022-01-12 | 1,748.00 | 1,762.50 | 1,724.17 | 1,750.00 | 1,689.22 | 2,655 |
| 2022-01-11 | 1,700.01 | 1,760.00 | 1,700.01 | 1,717.41 | 1,657.76 | 390 |
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.