Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,878.53 | 0 |
| 2025-05-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,873.69 | 296 |
| 2025-05-14 | 1,862.15 | 1,876.00 | 1,862.15 | 1,876.00 | 1,850.03 | 191 |
| 2025-05-13 | 1,873.00 | 1,873.00 | 1,840.00 | 1,840.00 | 1,814.52 | 431 |
| 2025-05-12 | 1,798.00 | 1,852.50 | 1,798.00 | 1,852.50 | 1,826.85 | 187 |
| 2025-05-09 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,688.30 | 90 |
| 2025-05-08 | 1,683.00 | 1,712.00 | 1,683.00 | 1,705.00 | 1,681.39 | 235 |
| 2025-05-07 | 1,695.00 | 1,700.00 | 1,630.00 | 1,645.00 | 1,622.22 | 1,701 |
| 2025-05-06 | 1,650.00 | 1,650.50 | 1,646.00 | 1,646.00 | 1,623.21 | 287 |
| 2025-05-05 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,619.27 | 22 |
| 2025-05-02 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,592.64 | 13 |
| 2025-04-30 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,574.89 | 0 |
| 2025-04-29 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,574.89 | 0 |
| 2025-04-28 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,574.89 | 0 |
| 2025-04-25 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,574.89 | 733 |
| 2025-04-24 | 1,561.50 | 1,600.00 | 1,561.50 | 1,600.00 | 1,577.85 | 136 |
| 2025-04-23 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,540.37 | 65 |
| 2025-04-22 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,498.96 | 119 |
| 2025-04-21 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,460.50 | 0 |
| 2025-04-16 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,460.50 | 11 |
| 2025-04-15 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,484.16 | 0 |
| 2025-04-14 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,484.16 | 0 |
| 2025-04-11 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,484.16 | 0 |
| 2025-04-10 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,484.16 | 20 |
| 2025-04-09 | 1,473.00 | 1,523.00 | 1,473.00 | 1,509.99 | 1,489.08 | 345 |
| 2025-04-08 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,380.62 | 8,670 |
| 2025-04-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,380.62 | 8 |
| 2025-04-04 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,439.79 | 344 |
| 2025-04-03 | 1,645.00 | 1,645.00 | 1,453.00 | 1,453.00 | 1,432.88 | 453 |
| 2025-04-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,676.46 | 8 |
| 2025-04-01 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,671.53 | 0 |
| 2025-03-31 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,671.53 | 0 |
| 2025-03-28 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,671.53 | 280 |
| 2025-03-27 | 1,769.49 | 1,769.49 | 1,769.49 | 1,769.49 | 1,744.99 | 159 |
| 2025-03-26 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,710.98 | 0 |
| 2025-03-25 | 1,760.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,710.98 | 1,740 |
| 2025-03-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,627.16 | 0 |
| 2025-03-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,627.16 | 304 |
| 2025-03-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,676.46 | 295 |
| 2025-03-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,676.46 | 0 |
| 2025-03-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,676.46 | 0 |
| 2025-03-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,676.46 | 340 |
| 2025-03-13 | 1,710.55 | 1,710.55 | 1,710.55 | 1,710.55 | 1,686.87 | 0 |
| 2025-03-12 | 1,710.55 | 1,710.55 | 1,710.55 | 1,710.55 | 1,686.87 | 1,000 |
| 2025-03-11 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,776.06 | 0 |
| 2025-03-10 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,776.06 | 29,133 |
| 2025-03-07 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,807.62 | 0 |
| 2025-03-06 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,807.62 | 0 |
| 2025-03-05 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,807.62 | 0 |
| 2025-03-04 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,807.62 | 0 |
| 2025-03-03 | 1,853.50 | 1,853.50 | 1,833.00 | 1,833.00 | 1,807.62 | 371 |
| 2025-02-28 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,797.76 | 10 |
| 2025-02-27 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,829.32 | 0 |
| 2025-02-26 | 1,910.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,829.32 | 1,563 |
| 2025-02-25 | 1,856.00 | 1,869.00 | 1,856.00 | 1,869.00 | 1,843.12 | 19 |
| 2025-02-24 | 1,904.29 | 1,904.29 | 1,904.29 | 1,904.29 | 1,877.92 | 0 |
| 2025-02-21 | 1,904.29 | 1,904.29 | 1,904.29 | 1,904.29 | 1,872.88 | 5 |
| 2025-02-20 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,858.83 | 0 |
| 2025-02-19 | 1,860.50 | 1,890.00 | 1,860.50 | 1,890.00 | 1,858.83 | 375 |
| 2025-02-18 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,806.70 | 30 |
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.