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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← WYNN.MX stock page

Wynn Resorts Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-032,294.002,300.002,294.002,300.002,279.20306
2025-10-312,209.002,209.002,194.002,194.002,174.16650
2025-10-302,189.412,189.412,189.412,189.412,169.610
2025-10-292,200.002,200.002,189.412,189.412,169.61321
2025-10-282,238.502,238.502,230.002,230.002,209.8389
2025-10-272,298.002,298.002,298.002,298.002,277.2216
2025-10-242,304.002,304.002,304.002,304.002,283.160
2025-10-232,228.852,304.002,228.852,304.002,283.16715
2025-10-222,228.852,228.852,228.852,228.852,208.690
2025-10-212,228.852,228.852,228.852,228.852,208.69345
2025-10-202,170.002,170.002,170.002,170.002,150.370
2025-10-172,175.002,175.002,167.002,170.002,150.37475
2025-10-162,260.002,260.002,260.002,260.002,239.560
2025-10-152,260.002,260.002,260.002,260.002,239.560
2025-10-142,260.002,260.002,260.002,260.002,239.560
2025-10-132,260.002,260.002,260.002,260.002,239.560
2025-10-102,260.002,260.002,260.002,260.002,239.560
2025-10-092,260.002,260.002,260.002,260.002,239.560
2025-10-082,260.002,260.002,260.002,260.002,239.560
2025-10-072,260.002,260.002,260.002,260.002,239.5643
2025-10-062,285.002,285.002,285.002,285.002,264.330
2025-10-032,426.002,426.002,280.002,285.002,264.33105
2025-10-022,420.002,420.002,420.002,420.002,398.110
2025-10-012,420.002,420.002,420.002,420.002,398.1159
2025-09-302,366.002,366.002,366.002,366.002,344.600
2025-09-292,366.002,366.002,366.002,366.002,344.6051
2025-09-262,342.002,342.002,342.002,342.002,320.8217
2025-09-252,307.772,307.772,307.772,307.772,286.9040
2025-09-242,347.002,347.002,347.002,347.002,325.770
2025-09-232,349.992,349.992,347.002,347.002,325.77181
2025-09-222,300.002,300.002,300.002,300.002,279.200
2025-09-192,300.002,300.002,300.002,300.002,279.200
2025-09-182,258.002,300.002,258.002,300.002,279.2023
2025-09-172,237.002,237.002,237.002,237.002,216.7728
2025-09-152,237.002,237.002,237.002,237.002,216.770
2025-09-122,237.002,237.002,237.002,237.002,216.7730
2025-09-112,284.502,286.002,284.502,286.002,265.32371
2025-09-102,300.002,300.002,300.002,300.002,279.200
2025-09-092,300.002,300.002,300.002,300.002,279.200
2025-09-082,300.002,300.002,300.002,300.002,279.200
2025-09-052,300.002,300.002,300.002,300.002,279.200
2025-09-042,304.002,304.002,300.002,300.002,279.2023
2025-09-032,343.002,343.002,330.002,330.002,308.9323
2025-09-022,343.002,343.002,343.002,343.002,321.8125
2025-09-012,360.002,360.002,360.002,360.002,338.650
2025-08-292,360.002,360.002,360.002,360.002,338.6553
2025-08-282,310.002,331.502,310.002,317.302,296.3494
2025-08-272,250.002,250.002,250.002,250.002,229.6524
2025-08-262,118.002,118.002,118.002,118.002,098.840
2025-08-252,118.002,118.002,118.002,118.002,098.840
2025-08-222,118.002,118.002,118.002,118.002,098.8415
2025-08-212,085.002,085.002,085.002,085.002,066.140
2025-08-202,097.002,097.002,085.002,085.002,066.143,165
2025-08-192,095.002,095.002,095.002,095.002,076.0555
2025-08-182,067.072,067.072,067.072,067.072,048.370
2025-08-152,067.072,067.072,067.072,067.072,043.710
2025-08-142,067.072,067.072,067.072,067.072,043.710
2025-08-132,078.012,078.012,067.072,067.072,043.71201
2025-08-122,000.002,000.002,000.002,000.001,977.400
2025-08-112,000.002,000.002,000.002,000.001,977.4010
← NewerPage 5 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.