Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,825.62 | 1,825.62 | 1,825.62 | 1,825.62 | 1,816.55 | 100 |
| 2026-04-28 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 130 |
| 2026-04-27 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-24 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-23 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-22 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-21 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-20 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-17 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-16 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,820.02 | 0 |
| 2026-04-15 | 1,875.00 | 1,875.00 | 1,820.00 | 1,829.11 | 1,820.02 | 21 |
| 2026-04-14 | 1,817.00 | 1,826.72 | 1,817.00 | 1,826.72 | 1,817.65 | 136 |
| 2026-04-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-04-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-04-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-04-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-04-07 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-04-06 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-04-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-31 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 287 |
| 2026-03-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 14 |
| 2026-03-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-17 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 0 |
| 2026-03-12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.31 | 10 |
| 2026-03-11 | 1,826.00 | 1,826.00 | 1,778.00 | 1,781.50 | 1,772.65 | 670 |
| 2026-03-10 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,821.90 | 0 |
| 2026-03-09 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,821.90 | 0 |
| 2026-03-06 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,821.90 | 0 |
| 2026-03-05 | 1,830.00 | 1,831.00 | 1,826.00 | 1,831.00 | 1,821.90 | 311 |
| 2026-03-04 | 1,804.00 | 1,818.00 | 1,804.00 | 1,817.81 | 1,808.78 | 674 |
| 2026-03-03 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,814.94 | 0 |
| 2026-03-02 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,814.94 | 0 |
| 2026-02-27 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,814.94 | 0 |
| 2026-02-26 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,814.94 | 0 |
| 2026-02-25 | 1,840.00 | 1,840.00 | 1,824.00 | 1,824.00 | 1,814.94 | 283 |
| 2026-02-24 | 1,860.01 | 1,860.01 | 1,860.01 | 1,860.01 | 1,850.77 | 12 |
| 2026-02-23 | 1,910.00 | 1,910.00 | 1,877.00 | 1,877.00 | 1,867.68 | 21 |
| 2026-02-20 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,955.94 | 31 |
| 2026-02-19 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,018.49 | 0 |
| 2026-02-18 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,018.49 | 5 |
| 2026-02-17 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 1,991.68 | 5 |
| 2026-02-16 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,976.79 | 0 |
| 2026-02-13 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,976.79 | 0 |
| 2026-02-12 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,976.79 | 0 |
| 2026-02-11 | 2,000.00 | 2,000.00 | 1,991.00 | 1,991.00 | 1,976.79 | 63 |
| 2026-02-10 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,949.98 | 0 |
| 2026-02-09 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,949.98 | 0 |
| 2026-02-06 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,949.98 | 0 |
| 2026-02-05 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,949.98 | 0 |
| 2026-02-04 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,949.98 | 15 |
| 2026-02-03 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,949.98 | 0 |
| 2026-01-30 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,949.98 | 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.