Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,972.45 | 0 |
| 2025-08-07 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,972.45 | 0 |
| 2025-08-06 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,972.45 | 117 |
| 2025-08-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,977.40 | 64 |
| 2025-08-04 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,026.83 | 0 |
| 2025-08-01 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,026.83 | 0 |
| 2025-07-31 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,026.83 | 0 |
| 2025-07-30 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,026.83 | 53 |
| 2025-07-29 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,076.27 | 42 |
| 2025-07-28 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-25 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-24 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-23 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-22 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-21 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-18 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-17 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-16 | 2,087.46 | 2,087.46 | 2,087.46 | 2,087.46 | 2,063.87 | 0 |
| 2025-07-15 | 2,071.20 | 2,089.00 | 2,071.20 | 2,087.46 | 2,063.87 | 103 |
| 2025-07-14 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,057.48 | 0 |
| 2025-07-11 | 2,071.75 | 2,081.00 | 2,071.75 | 2,081.00 | 2,057.48 | 232 |
| 2025-07-10 | 2,070.00 | 2,072.50 | 2,070.00 | 2,071.75 | 2,048.34 | 1,038 |
| 2025-07-09 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,016.95 | 147 |
| 2025-07-08 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 1,994.20 | 24 |
| 2025-07-07 | 1,980.50 | 2,017.00 | 1,980.50 | 2,017.00 | 1,994.20 | 211 |
| 2025-07-04 | 1,958.50 | 1,958.50 | 1,958.50 | 1,958.50 | 1,936.37 | 0 |
| 2025-07-03 | 1,958.50 | 1,958.50 | 1,958.50 | 1,958.50 | 1,936.37 | 149 |
| 2025-07-02 | 1,918.00 | 1,918.00 | 1,912.50 | 1,912.50 | 1,890.89 | 556 |
| 2025-07-01 | 1,820.00 | 1,913.00 | 1,820.00 | 1,911.36 | 1,889.76 | 26,858 |
| 2025-06-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,759.88 | 0 |
| 2025-06-27 | 1,762.00 | 1,780.00 | 1,724.00 | 1,780.00 | 1,759.88 | 531 |
| 2025-06-26 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,745.05 | 1,500 |
| 2025-06-25 | 1,711.21 | 1,711.21 | 1,711.21 | 1,711.21 | 1,691.87 | 255 |
| 2025-06-24 | 1,672.81 | 1,672.81 | 1,672.81 | 1,672.81 | 1,653.90 | 0 |
| 2025-06-23 | 1,693.00 | 1,698.00 | 1,672.81 | 1,672.81 | 1,653.90 | 384 |
| 2025-06-20 | 1,678.00 | 1,693.00 | 1,678.00 | 1,693.00 | 1,673.87 | 241 |
| 2025-06-19 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,659.04 | 0 |
| 2025-06-18 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,659.04 | 0 |
| 2025-06-17 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,659.04 | 0 |
| 2025-06-16 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,659.04 | 68 |
| 2025-06-13 | 1,615.00 | 1,618.00 | 1,613.00 | 1,613.00 | 1,594.77 | 653 |
| 2025-06-12 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,621.47 | 0 |
| 2025-06-11 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,621.47 | 62 |
| 2025-06-10 | 1,612.51 | 1,649.00 | 1,612.51 | 1,648.50 | 1,629.87 | 1,182 |
| 2025-06-09 | 1,613.00 | 1,615.00 | 1,613.00 | 1,615.00 | 1,596.75 | 1,284 |
| 2025-06-06 | 1,600.00 | 1,600.00 | 1,593.00 | 1,593.00 | 1,575.00 | 1,069 |
| 2025-06-05 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,640.25 | 0 |
| 2025-06-04 | 1,655.00 | 1,659.00 | 1,655.00 | 1,659.00 | 1,640.25 | 308 |
| 2025-06-03 | 1,650.00 | 1,695.00 | 1,650.00 | 1,678.00 | 1,659.04 | 218 |
| 2025-06-02 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,751.97 | 0 |
| 2025-05-30 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,751.97 | 0 |
| 2025-05-29 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,751.97 | 0 |
| 2025-05-28 | 1,771.99 | 1,772.00 | 1,771.99 | 1,772.00 | 1,751.97 | 148 |
| 2025-05-27 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,750.00 | 0 |
| 2025-05-26 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,750.00 | 0 |
| 2025-05-23 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,750.00 | 0 |
| 2025-05-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,750.00 | 0 |
| 2025-05-21 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,750.00 | 6 |
| 2025-05-20 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,813.27 | 249 |
| 2025-05-19 | 1,868.00 | 1,871.00 | 1,868.00 | 1,871.00 | 1,849.85 | 63 |
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.