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%WTI103.12▲ 3.67%
← W1YN34.SA stock page

Wynn Resorts, Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-19163.84163.84163.84163.84159.410
2022-09-16163.84163.84163.84163.84159.410
2022-09-15163.84163.84163.84163.84159.410
2022-09-14163.84163.84163.84163.84159.410
2022-09-13163.84163.84163.84163.84159.410
2022-09-12163.84163.84163.84163.84159.412
2022-09-09152.00152.00152.00152.00147.890
2022-09-08152.00152.00152.00152.00147.890
2022-09-06152.00152.00152.00152.00147.890
2022-09-05152.00152.00152.00152.00147.890
2022-09-02152.00152.00152.00152.00147.892
2022-09-01174.96174.96174.96174.96170.230
2022-08-31174.96174.96174.96174.96170.230
2022-08-30174.96174.96174.96174.96170.230
2022-08-29174.96174.96174.96174.96170.230
2022-08-26174.96174.96174.96174.96170.230
2022-08-25174.96174.96174.96174.96170.230
2022-08-24174.96174.96174.96174.96170.230
2022-08-23174.96174.96174.96174.96170.230
2022-08-22174.96174.96174.96174.96170.230
2022-08-19174.96174.96174.96174.96170.230
2022-08-18174.96174.96174.96174.96170.230
2022-08-17174.96174.96174.96174.96170.230
2022-08-16174.96174.96174.96174.96170.230
2022-08-15174.96174.96174.96174.96170.230
2022-08-12174.96174.96174.96174.96170.230
2022-08-11174.96174.96174.96174.96170.230
2022-08-10174.96174.96174.96174.96170.230
2022-08-09174.96174.96174.96174.96170.230
2022-08-08174.96174.96174.96174.96170.230
2022-08-05174.96174.96174.96174.96170.230
2022-08-04174.10174.96174.10174.96170.234
2022-08-03163.66163.66163.66163.66159.240
2022-08-02163.66163.66163.66163.66159.240
2022-08-01163.66163.66163.66163.66159.240
2022-07-29163.66163.66163.66163.66159.240
2022-07-28163.66163.66163.66163.66159.243
2022-07-27134.26134.26134.26134.26130.630
2022-07-26134.26134.26134.26134.26130.630
2022-07-25134.26134.26134.26134.26130.630
2022-07-22134.26134.26134.26134.26130.630
2022-07-21134.26134.26134.26134.26130.630
2022-07-20134.26134.26134.26134.26130.630
2022-07-19134.26134.26134.26134.26130.630
2022-07-18134.26134.26134.26134.26130.630
2022-07-15134.26134.26134.26134.26130.630
2022-07-14134.26134.26134.26134.26130.630
2022-07-13134.26134.26134.26134.26130.630
2022-07-12134.26134.26134.26134.26130.630
2022-07-11134.26134.26134.26134.26130.630
2022-07-08134.26134.26134.26134.26130.630
2022-07-07134.26134.26134.26134.26130.630
2022-07-06134.26134.26134.26134.26130.630
2022-07-05134.26134.26134.26134.26130.630
2022-07-04134.26134.26134.26134.26130.630
2022-07-01134.26134.26134.26134.26130.630
2022-06-30134.26134.26134.26134.26130.630
2022-06-29134.26134.26134.26134.26130.630
2022-06-28134.26134.26134.26134.26130.630
2022-06-27134.26134.26134.26134.26130.630
← NewerPage 18 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.