Wynn Resorts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,808.00 | 1,818.50 | 1,808.00 | 1,818.50 | 1,788.51 | 1,276 |
| 2024-11-15 | 1,899.99 | 1,899.99 | 1,840.00 | 1,840.00 | 1,809.65 | 13 |
| 2024-11-14 | 1,907.00 | 1,920.00 | 1,907.00 | 1,920.00 | 1,883.31 | 1,517 |
| 2024-11-13 | 1,766.75 | 1,766.75 | 1,766.75 | 1,766.75 | 1,732.99 | 62 |
| 2024-11-12 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,723.43 | 354 |
| 2024-11-11 | 1,795.00 | 1,822.39 | 1,765.00 | 1,765.00 | 1,731.27 | 641 |
| 2024-11-08 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,692.04 | 10 |
| 2024-11-07 | 1,733.00 | 1,743.30 | 1,733.00 | 1,738.00 | 1,704.79 | 726 |
| 2024-11-06 | 1,790.71 | 1,800.00 | 1,722.26 | 1,725.30 | 1,692.33 | 679 |
| 2024-11-05 | 1,788.00 | 1,790.00 | 1,739.00 | 1,744.20 | 1,710.87 | 214 |
| 2024-11-04 | 1,921.00 | 1,926.00 | 1,921.00 | 1,925.50 | 1,888.71 | 61 |
| 2024-11-01 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,898.03 | 86 |
| 2024-10-31 | 2,010.25 | 2,010.25 | 2,010.25 | 2,010.25 | 1,971.84 | 0 |
| 2024-10-30 | 2,010.25 | 2,010.25 | 2,010.25 | 2,010.25 | 1,971.84 | 0 |
| 2024-10-29 | 2,003.89 | 2,010.25 | 2,002.00 | 2,010.25 | 1,971.84 | 58 |
| 2024-10-28 | 1,891.01 | 1,978.00 | 1,891.01 | 1,975.00 | 1,937.26 | 337 |
| 2024-10-25 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,906.85 | 10 |
| 2024-10-24 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,906.85 | 0 |
| 2024-10-23 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,906.85 | 45 |
| 2024-10-22 | 1,979.10 | 1,979.10 | 1,979.10 | 1,979.10 | 1,941.28 | 9 |
| 2024-10-21 | 1,979.10 | 1,979.10 | 1,979.10 | 1,979.10 | 1,941.28 | 0 |
| 2024-10-18 | 1,975.00 | 1,979.10 | 1,975.00 | 1,979.10 | 1,941.28 | 1,512 |
| 2024-10-17 | 1,938.56 | 1,948.00 | 1,929.00 | 1,930.00 | 1,893.12 | 573 |
| 2024-10-16 | 1,995.00 | 2,003.61 | 1,995.00 | 2,003.61 | 1,965.32 | 153 |
| 2024-10-15 | 1,948.00 | 1,956.00 | 1,915.91 | 1,956.00 | 1,918.62 | 1,919 |
| 2024-10-14 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,986.31 | 21 |
| 2024-10-11 | 2,012.52 | 2,047.75 | 2,012.52 | 2,045.00 | 2,005.92 | 118 |
| 2024-10-10 | 2,049.99 | 2,049.99 | 2,025.00 | 2,025.00 | 1,986.31 | 230 |
| 2024-10-09 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,991.21 | 184 |
| 2024-10-08 | 1,970.00 | 2,030.00 | 1,970.00 | 2,001.00 | 1,962.76 | 982 |
| 2024-10-07 | 2,056.00 | 2,056.00 | 2,004.91 | 2,033.50 | 1,994.64 | 31 |
| 2024-10-04 | 2,025.00 | 2,025.00 | 2,020.00 | 2,025.00 | 1,986.31 | 132 |
| 2024-10-03 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,937.26 | 31 |
| 2024-10-02 | 1,943.40 | 1,974.98 | 1,934.40 | 1,974.98 | 1,937.24 | 302 |
| 2024-09-30 | 1,876.00 | 1,888.01 | 1,848.01 | 1,848.01 | 1,812.70 | 376 |
| 2024-09-27 | 1,788.00 | 1,899.00 | 1,788.00 | 1,875.01 | 1,839.18 | 1,154 |
| 2024-09-26 | 1,752.00 | 1,796.99 | 1,752.00 | 1,796.99 | 1,762.65 | 1,078 |
| 2024-09-25 | 1,612.61 | 1,612.61 | 1,612.61 | 1,612.61 | 1,581.80 | 0 |
| 2024-09-24 | 1,600.00 | 1,625.00 | 1,600.00 | 1,612.61 | 1,581.80 | 1,364 |
| 2024-09-23 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,528.23 | 19 |
| 2024-09-20 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,530.19 | 0 |
| 2024-09-19 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,530.19 | 172 |
| 2024-09-18 | 1,514.00 | 1,517.60 | 1,514.00 | 1,517.60 | 1,488.60 | 139 |
| 2024-09-17 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,457.60 | 0 |
| 2024-09-13 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,457.60 | 0 |
| 2024-09-12 | 1,460.05 | 1,486.00 | 1,460.05 | 1,486.00 | 1,457.60 | 210 |
| 2024-09-11 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,464.47 | 330 |
| 2024-09-10 | 1,505.00 | 1,511.00 | 1,505.00 | 1,511.00 | 1,482.13 | 39 |
| 2024-09-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,500.76 | 150 |
| 2024-09-06 | 1,541.00 | 1,545.00 | 1,541.00 | 1,544.00 | 1,514.50 | 353 |
| 2024-09-05 | 1,531.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,490.96 | 1,915 |
| 2024-09-04 | 1,550.64 | 1,550.64 | 1,536.00 | 1,536.00 | 1,506.65 | 1,526 |
| 2024-09-03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,489.97 | 6 |
| 2024-09-02 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,490.96 | 6 |
| 2024-08-30 | 1,490.00 | 1,503.00 | 1,485.01 | 1,485.01 | 1,456.63 | 358 |
| 2024-08-29 | 1,506.00 | 1,513.00 | 1,503.00 | 1,503.00 | 1,474.28 | 1,670 |
| 2024-08-28 | 1,466.00 | 1,477.00 | 1,465.00 | 1,475.00 | 1,446.82 | 2,932 |
| 2024-08-27 | 1,456.01 | 1,456.01 | 1,456.01 | 1,456.01 | 1,428.19 | 0 |
| 2024-08-26 | 1,456.01 | 1,456.01 | 1,456.01 | 1,456.01 | 1,428.19 | 0 |
| 2024-08-23 | 1,456.01 | 1,456.01 | 1,456.01 | 1,456.01 | 1,428.19 | 12 |
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.