See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.24▲ 0.77%
← W1YN34.SA stock page

Wynn Resorts, Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-15195.51195.51195.51195.51190.230
2022-12-14195.51195.51195.51195.51190.230
2022-12-13195.51195.51195.51195.51190.230
2022-12-12195.51195.51195.51195.51190.230
2022-12-09195.51195.51195.51195.51190.230
2022-12-08195.51195.51195.51195.51190.230
2022-12-07195.51195.51195.51195.51190.230
2022-12-06195.51195.51195.51195.51190.230
2022-12-05195.51195.51195.51195.51190.230
2022-12-02195.51195.51195.51195.51190.230
2022-12-01195.51195.51195.51195.51190.230
2022-11-30195.51195.51195.51195.51190.230
2022-11-29195.51195.51195.51195.51190.230
2022-11-28195.51195.51195.51195.51190.230
2022-11-25195.51195.51195.51195.51190.230
2022-11-24195.51195.51195.51195.51190.230
2022-11-23195.51195.51195.51195.51190.230
2022-11-22195.51195.51195.51195.51190.230
2022-11-21195.51195.51195.51195.51190.230
2022-11-18195.51195.51195.51195.51190.230
2022-11-17195.51195.51195.51195.51190.230
2022-11-16195.51195.51195.51195.51190.230
2022-11-14195.51195.51195.51195.51190.230
2022-11-11195.51195.51195.51195.51190.230
2022-11-10194.00195.51194.00195.51190.23199
2022-11-09163.84163.84163.84163.84159.410
2022-11-08163.84163.84163.84163.84159.410
2022-11-07163.84163.84163.84163.84159.410
2022-11-04163.84163.84163.84163.84159.410
2022-11-03163.84163.84163.84163.84159.410
2022-11-01163.84163.84163.84163.84159.410
2022-10-31163.84163.84163.84163.84159.410
2022-10-28163.84163.84163.84163.84159.410
2022-10-27163.84163.84163.84163.84159.410
2022-10-26163.84163.84163.84163.84159.410
2022-10-25163.84163.84163.84163.84159.410
2022-10-24163.84163.84163.84163.84159.410
2022-10-21163.84163.84163.84163.84159.410
2022-10-20163.84163.84163.84163.84159.410
2022-10-19163.84163.84163.84163.84159.410
2022-10-18163.84163.84163.84163.84159.410
2022-10-17163.84163.84163.84163.84159.410
2022-10-14163.84163.84163.84163.84159.410
2022-10-13163.84163.84163.84163.84159.410
2022-10-11163.84163.84163.84163.84159.410
2022-10-10163.84163.84163.84163.84159.410
2022-10-07163.84163.84163.84163.84159.410
2022-10-06163.84163.84163.84163.84159.410
2022-10-05163.84163.84163.84163.84159.410
2022-10-04163.84163.84163.84163.84159.410
2022-10-03163.84163.84163.84163.84159.410
2022-09-30163.84163.84163.84163.84159.410
2022-09-29163.84163.84163.84163.84159.410
2022-09-28163.84163.84163.84163.84159.410
2022-09-27163.84163.84163.84163.84159.410
2022-09-26163.84163.84163.84163.84159.410
2022-09-23163.84163.84163.84163.84159.410
2022-09-22163.84163.84163.84163.84159.410
2022-09-21163.84163.84163.84163.84159.410
2022-09-20163.84163.84163.84163.84159.410
← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.4483 USD
2026-05-150.4400 USD
2026-02-200.4588 USD
2025-11-140.4668 USD
2025-08-150.4784 USD
2025-05-150.4982 USD
2025-02-210.5030 USD
2024-11-130.5294 USD
2024-08-160.4919 USD
2024-05-170.4580 USD
2024-02-190.4337 USD
2023-11-170.4302 USD
2023-08-180.6164 USD
2023-05-220.6139 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.