Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,767.36 | 0 |
| 2025-02-14 | 1,700.00 | 1,804.00 | 1,700.00 | 1,797.00 | 1,767.36 | 6,011 |
| 2025-02-13 | 1,661.00 | 1,680.20 | 1,640.00 | 1,645.01 | 1,617.88 | 18,929 |
| 2025-02-12 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,571.64 | 128 |
| 2025-02-11 | 1,603.99 | 1,603.99 | 1,586.00 | 1,586.00 | 1,559.84 | 416 |
| 2025-02-10 | 1,632.88 | 1,642.00 | 1,630.60 | 1,642.00 | 1,614.92 | 218 |
| 2025-02-07 | 1,668.00 | 1,668.42 | 1,658.00 | 1,658.00 | 1,630.65 | 1,110 |
| 2025-02-06 | 1,717.80 | 1,717.80 | 1,717.80 | 1,717.80 | 1,689.47 | 0 |
| 2025-02-05 | 1,717.80 | 1,717.80 | 1,717.80 | 1,717.80 | 1,689.47 | 0 |
| 2025-02-04 | 1,717.80 | 1,717.80 | 1,717.80 | 1,717.80 | 1,689.47 | 1,006 |
| 2025-01-31 | 1,820.00 | 1,820.00 | 1,796.00 | 1,796.00 | 1,766.38 | 172 |
| 2025-01-30 | 1,800.00 | 1,834.00 | 1,798.00 | 1,834.00 | 1,803.75 | 1,770 |
| 2025-01-29 | 1,750.50 | 1,750.50 | 1,750.50 | 1,750.50 | 1,721.63 | 5 |
| 2025-01-28 | 1,733.70 | 1,739.70 | 1,700.00 | 1,700.00 | 1,671.96 | 1,737 |
| 2025-01-27 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,716.22 | 60 |
| 2025-01-24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,716.22 | 0 |
| 2025-01-23 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,716.22 | 44 |
| 2025-01-22 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,750.64 | 152 |
| 2025-01-21 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,748.67 | 41 |
| 2025-01-20 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,712.29 | 0 |
| 2025-01-17 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,712.29 | 57 |
| 2025-01-16 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,661.14 | 0 |
| 2025-01-15 | 1,700.30 | 1,700.30 | 1,689.00 | 1,689.00 | 1,661.14 | 1,590 |
| 2025-01-14 | 1,712.00 | 1,712.00 | 1,655.00 | 1,674.00 | 1,646.39 | 545 |
| 2025-01-13 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,683.76 | 60 |
| 2025-01-10 | 1,702.00 | 1,711.00 | 1,702.00 | 1,711.00 | 1,682.78 | 388 |
| 2025-01-09 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,633.60 | 0 |
| 2025-01-08 | 1,660.97 | 1,661.00 | 1,660.97 | 1,661.00 | 1,633.60 | 14 |
| 2025-01-07 | 1,703.50 | 1,703.51 | 1,686.86 | 1,686.86 | 1,659.04 | 117 |
| 2025-01-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,671.96 | 9 |
| 2025-01-03 | 1,728.81 | 1,728.81 | 1,717.03 | 1,717.03 | 1,688.71 | 227 |
| 2025-01-02 | 1,768.28 | 1,768.28 | 1,730.00 | 1,730.00 | 1,701.47 | 404 |
| 2024-12-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,770.31 | 333 |
| 2024-12-30 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,740.81 | 1,134 |
| 2024-12-27 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,750.64 | 0 |
| 2024-12-26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,750.64 | 129 |
| 2024-12-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,770.31 | 0 |
| 2024-12-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,770.31 | 0 |
| 2024-12-20 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,770.31 | 766 |
| 2024-12-19 | 1,809.61 | 1,809.61 | 1,809.61 | 1,809.61 | 1,779.76 | 5 |
| 2024-12-18 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,829.32 | 54 |
| 2024-12-17 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,865.71 | 0 |
| 2024-12-16 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,865.71 | 0 |
| 2024-12-13 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,865.71 | 16 |
| 2024-12-11 | 1,946.30 | 1,946.30 | 1,946.30 | 1,946.30 | 1,914.20 | 0 |
| 2024-12-10 | 1,895.98 | 1,946.30 | 1,895.98 | 1,946.30 | 1,914.20 | 449 |
| 2024-12-09 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,947.34 | 356 |
| 2024-12-06 | 1,895.98 | 1,895.98 | 1,895.98 | 1,895.98 | 1,864.71 | 0 |
| 2024-12-05 | 1,895.98 | 1,895.98 | 1,895.98 | 1,895.98 | 1,864.71 | 0 |
| 2024-12-04 | 1,895.98 | 1,895.98 | 1,895.98 | 1,895.98 | 1,864.71 | 13 |
| 2024-12-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,868.66 | 20 |
| 2024-12-02 | 1,983.50 | 1,983.50 | 1,983.50 | 1,983.50 | 1,950.79 | 10 |
| 2024-11-29 | 1,862.29 | 1,862.29 | 1,862.29 | 1,862.29 | 1,831.57 | 145 |
| 2024-11-28 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,858.83 | 0 |
| 2024-11-27 | 1,890.00 | 1,893.00 | 1,890.00 | 1,890.00 | 1,858.83 | 579 |
| 2024-11-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,868.66 | 10 |
| 2024-11-25 | 1,862.50 | 1,903.23 | 1,862.50 | 1,903.23 | 1,871.84 | 398 |
| 2024-11-22 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,858.83 | 141 |
| 2024-11-21 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,809.65 | 0 |
| 2024-11-20 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,809.65 | 9 |
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.