Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WYNN.MX stock page

Wynn Resorts Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-301,964.001,964.001,964.001,964.001,949.980
2026-01-291,964.001,964.001,964.001,964.001,949.980
2026-01-281,964.001,964.001,964.001,964.001,949.980
2026-01-271,964.001,964.001,964.001,964.001,949.9835
2026-01-261,948.251,948.251,948.251,948.251,934.340
2026-01-231,948.251,948.251,948.251,948.251,934.340
2026-01-221,948.251,948.251,948.251,948.251,934.340
2026-01-211,951.001,951.001,948.251,948.251,934.3413
2026-01-202,005.002,005.001,980.001,980.001,965.86733
2026-01-192,154.012,154.012,154.012,154.012,138.630
2026-01-162,154.012,154.012,154.012,154.012,138.630
2026-01-152,154.012,154.012,154.012,154.012,138.630
2026-01-142,154.012,154.012,154.012,154.012,138.630
2026-01-132,154.012,154.012,154.012,154.012,138.630
2026-01-122,154.012,154.012,154.012,154.012,138.630
2026-01-092,154.012,154.012,154.012,154.012,138.630
2026-01-082,154.012,154.012,154.012,154.012,138.630
2026-01-072,154.012,154.012,154.012,154.012,138.630
2026-01-062,154.012,154.012,154.012,154.012,138.630
2026-01-052,154.012,154.012,154.012,154.012,138.6310
2026-01-022,158.002,158.002,158.002,158.002,142.597
2025-12-312,200.002,200.002,200.002,200.002,184.299
2025-12-302,244.002,244.002,244.002,244.002,227.980
2025-12-292,244.002,244.002,244.002,244.002,227.980
2025-12-262,244.002,244.002,244.002,244.002,227.980
2025-12-242,244.002,244.002,244.002,244.002,227.980
2025-12-232,244.002,244.002,244.002,244.002,227.980
2025-12-222,244.002,244.002,244.002,244.002,227.980
2025-12-192,244.002,244.002,244.002,244.002,227.980
2025-12-182,244.002,244.002,244.002,244.002,227.980
2025-12-172,244.002,244.002,244.002,244.002,227.980
2025-12-162,244.002,244.002,244.002,244.002,227.980
2025-12-152,244.002,244.002,244.002,244.002,227.980
2025-12-112,244.002,244.002,244.002,244.002,227.980
2025-12-102,244.002,244.002,244.002,244.002,227.980
2025-12-092,244.002,244.002,244.002,244.002,227.98309
2025-12-082,385.002,385.002,385.002,385.002,367.97422
2025-12-052,427.002,427.002,427.002,427.002,409.670
2025-12-042,427.002,427.002,427.002,427.002,409.670
2025-12-032,427.002,427.002,427.002,427.002,409.670
2025-12-022,427.002,427.002,427.002,427.002,409.670
2025-12-012,351.002,427.002,351.002,427.002,409.6791
2025-11-282,351.002,351.002,351.002,351.002,334.2274
2025-11-272,348.002,348.002,348.002,348.002,331.240
2025-11-262,351.402,351.402,348.002,348.002,331.24129
2025-11-252,380.002,380.002,380.002,380.002,363.0122
2025-11-242,170.002,170.002,170.002,170.002,154.510
2025-11-212,170.002,170.002,170.002,170.002,154.516
2025-11-202,130.002,130.002,130.002,130.002,114.796
2025-11-192,385.002,385.002,385.002,385.002,367.970
2025-11-182,385.002,385.002,385.002,385.002,367.970
2025-11-142,385.002,385.002,385.002,385.002,367.970
2025-11-132,385.002,385.002,385.002,385.002,363.430
2025-11-122,385.002,385.002,385.002,385.002,363.430
2025-11-112,385.002,385.002,385.002,385.002,363.430
2025-11-102,378.002,440.002,378.002,385.002,363.43367
2025-11-072,260.002,305.002,260.002,305.002,284.15250
2025-11-062,331.002,331.002,331.002,331.002,309.9265
2025-11-052,275.012,320.002,275.012,320.002,299.0281
2025-11-042,270.002,270.002,270.002,270.002,249.4767
← NewerPage 4 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-144.2501 MXN
2026-05-184.3271 MXN
2026-02-234.2998 MXN
2025-11-144.5775 MXN
2025-08-184.7074 MXN
2025-05-164.8883 MXN
2025-02-245.1138 MXN
2024-11-155.1052 MXN
2024-08-194.6945 MXN
2024-05-174.1534 MXN
2024-02-164.2663 MXN
2023-11-174.3033 MXN
2023-08-184.2644 MXN
2023-05-224.4708 MXN
2020-02-2519.1138 MXN
2019-11-1319.4435 MXN
2019-08-1519.6303 MXN
2019-05-2119.0127 MXN
2019-02-1414.5474 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.