Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,725.02 | 1,725.02 | 1,635.01 | 1,651.50 | 1,594.14 | 959 |
| 2022-01-07 | 1,762.00 | 1,762.00 | 1,725.02 | 1,725.02 | 1,665.11 | 784 |
| 2022-01-06 | 1,757.00 | 1,768.00 | 1,716.00 | 1,733.02 | 1,672.83 | 951 |
| 2022-01-05 | 1,760.99 | 1,760.99 | 1,700.19 | 1,756.78 | 1,695.76 | 145 |
| 2022-01-04 | 1,800.00 | 1,800.04 | 1,780.00 | 1,780.01 | 1,718.19 | 353 |
| 2022-01-03 | 1,830.25 | 1,830.25 | 1,798.00 | 1,800.00 | 1,737.48 | 1,033 |
| 2021-12-31 | 1,740.00 | 1,750.00 | 1,730.51 | 1,745.39 | 1,684.77 | 3,657 |
| 2021-12-30 | 1,780.00 | 1,802.00 | 1,770.01 | 1,770.01 | 1,708.53 | 1,041 |
| 2021-12-29 | 1,750.00 | 1,759.01 | 1,740.01 | 1,740.02 | 1,679.59 | 2,111 |
| 2021-12-28 | 1,810.00 | 1,810.00 | 1,780.01 | 1,782.25 | 1,720.35 | 2,250 |
| 2021-12-27 | 1,782.00 | 1,817.55 | 1,778.00 | 1,811.25 | 1,748.34 | 68,707 |
| 2021-12-24 | 1,831.75 | 1,831.75 | 1,831.75 | 1,831.75 | 1,768.13 | 0 |
| 2021-12-23 | 1,825.00 | 1,854.00 | 1,818.05 | 1,831.75 | 1,768.13 | 71,413 |
| 2021-12-22 | 1,785.01 | 1,802.06 | 1,785.01 | 1,786.60 | 1,724.55 | 2,298 |
| 2021-12-21 | 1,727.00 | 1,800.00 | 1,727.00 | 1,798.40 | 1,735.94 | 1,867 |
| 2021-12-20 | 1,684.00 | 1,684.85 | 1,674.90 | 1,683.98 | 1,625.49 | 1,507 |
| 2021-12-17 | 1,661.59 | 1,700.00 | 1,638.59 | 1,700.00 | 1,640.96 | 227 |
| 2021-12-16 | 1,751.00 | 1,751.37 | 1,670.00 | 1,670.91 | 1,612.88 | 2,352 |
| 2021-12-15 | 1,760.00 | 1,760.00 | 1,694.15 | 1,735.00 | 1,674.74 | 1,142 |
| 2021-12-14 | 1,744.69 | 1,816.09 | 1,744.69 | 1,779.00 | 1,717.21 | 13,600 |
| 2021-12-13 | 1,790.63 | 1,790.63 | 1,753.00 | 1,783.00 | 1,721.07 | 767 |
| 2021-12-10 | 1,823.52 | 1,835.10 | 1,810.00 | 1,835.10 | 1,771.36 | 873 |
| 2021-12-09 | 1,844.11 | 1,855.80 | 1,840.00 | 1,840.00 | 1,776.09 | 2,582 |
| 2021-12-08 | 1,823.08 | 1,899.49 | 1,823.08 | 1,845.29 | 1,781.20 | 18,140 |
| 2021-12-07 | 1,879.00 | 1,883.00 | 1,814.50 | 1,815.32 | 1,752.27 | 21,401 |
| 2021-12-06 | 1,745.85 | 1,849.99 | 1,745.85 | 1,800.01 | 1,737.49 | 4,118 |
| 2021-12-03 | 1,729.21 | 1,760.00 | 1,690.00 | 1,698.28 | 1,639.30 | 192,808 |
| 2021-12-02 | 1,640.00 | 1,767.36 | 1,640.00 | 1,729.21 | 1,669.15 | 206,017 |
| 2021-12-01 | 1,745.97 | 1,789.44 | 1,630.00 | 1,654.50 | 1,597.04 | 15,624 |
| 2021-11-30 | 1,752.01 | 1,752.01 | 1,690.49 | 1,747.99 | 1,687.28 | 3,392 |
| 2021-11-29 | 1,852.00 | 1,852.00 | 1,792.01 | 1,796.01 | 1,733.63 | 14,922 |
| 2021-11-26 | 1,860.00 | 1,883.97 | 1,805.01 | 1,870.00 | 1,805.05 | 1,823 |
| 2021-11-25 | 1,955.11 | 1,955.11 | 1,955.11 | 1,955.11 | 1,887.21 | 0 |
| 2021-11-24 | 1,960.00 | 1,994.99 | 1,950.01 | 1,955.11 | 1,887.21 | 30,173 |
| 2021-11-23 | 2,000.00 | 2,009.99 | 1,940.00 | 1,940.92 | 1,873.51 | 1,586 |
| 2021-11-22 | 1,979.00 | 1,994.42 | 1,931.00 | 1,994.42 | 1,925.15 | 670 |
| 2021-11-19 | 1,857.00 | 1,920.00 | 1,857.00 | 1,865.80 | 1,801.00 | 1,674 |
| 2021-11-18 | 1,955.91 | 1,955.91 | 1,856.13 | 1,856.13 | 1,791.66 | 696 |
| 2021-11-17 | 2,030.00 | 2,036.00 | 1,970.00 | 1,977.00 | 1,908.34 | 1,117 |
| 2021-11-16 | 2,011.00 | 2,040.00 | 1,976.59 | 2,030.00 | 1,959.49 | 5,996 |
| 2021-11-12 | 1,940.00 | 1,940.00 | 1,898.01 | 1,930.00 | 1,862.97 | 5,044 |
| 2021-11-11 | 1,890.00 | 1,981.49 | 1,890.00 | 1,975.00 | 1,906.40 | 1,283 |
| 2021-11-10 | 1,897.27 | 2,001.46 | 1,890.00 | 1,897.33 | 1,831.43 | 10,656 |
| 2021-11-09 | 1,944.00 | 1,955.79 | 1,878.00 | 1,920.84 | 1,854.13 | 3,012 |
| 2021-11-08 | 1,984.99 | 1,990.00 | 1,917.00 | 1,919.75 | 1,853.07 | 5,510 |
| 2021-11-05 | 1,940.00 | 1,998.99 | 1,940.00 | 1,974.71 | 1,906.13 | 21,951 |
| 2021-11-04 | 1,930.00 | 1,930.00 | 1,868.30 | 1,874.43 | 1,809.33 | 4,283 |
| 2021-11-03 | 1,933.00 | 1,951.00 | 1,915.27 | 1,930.43 | 1,863.38 | 1,836 |
| 2021-11-01 | 1,848.00 | 1,955.45 | 1,848.00 | 1,946.28 | 1,878.68 | 5,151 |
| 2021-10-29 | 1,850.00 | 1,864.79 | 1,834.99 | 1,850.00 | 1,785.75 | 4,319 |
| 2021-10-28 | 1,810.00 | 1,853.99 | 1,810.00 | 1,850.00 | 1,785.75 | 1,432 |
| 2021-10-27 | 1,860.00 | 1,898.99 | 1,780.00 | 1,865.00 | 1,800.23 | 2,437 |
| 2021-10-26 | 1,865.50 | 1,900.00 | 1,855.00 | 1,867.25 | 1,802.40 | 17,356 |
| 2021-10-25 | 1,799.50 | 1,827.60 | 1,799.04 | 1,820.49 | 1,757.26 | 6,149 |
| 2021-10-22 | 1,815.00 | 1,824.47 | 1,793.92 | 1,799.69 | 1,737.18 | 1,263 |
| 2021-10-21 | 1,820.00 | 1,854.34 | 1,820.00 | 1,845.00 | 1,780.92 | 1,376 |
← NewerPage 21 of 21 · 1,256 trading days
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.