Wynn Resorts, Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-14 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-13 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-12 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-09 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-08 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-07 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-06 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-05 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-02 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0 |
| 2026-10-01 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 50 |
| 2026-09-30 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2026-09-29 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2026-09-28 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2026-09-25 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 50 |
| 2026-09-24 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2026-09-23 | 209.79 | 209.79 | 209.58 | 209.58 | 209.58 | 900 |
| 2026-09-22 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2026-09-21 | 209.79 | 209.79 | 209.57 | 209.58 | 209.58 | 800 |
| 2026-09-18 | 219.34 | 219.34 | 219.34 | 219.34 | 219.34 | 0 |
| 2026-09-17 | 219.34 | 219.34 | 219.34 | 219.34 | 219.34 | 200 |
| 2026-09-16 | 228.58 | 228.58 | 228.58 | 228.58 | 228.58 | 0 |
| 2026-09-15 | 228.58 | 228.58 | 228.58 | 228.58 | 228.58 | 0 |
| 2026-09-14 | 228.58 | 228.58 | 228.58 | 228.58 | 228.58 | 0 |
| 2026-09-11 | 228.58 | 228.58 | 228.58 | 228.58 | 228.58 | 0 |
| 2026-09-10 | 229.00 | 229.00 | 228.58 | 228.58 | 228.58 | 30 |
| 2026-09-09 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-09-08 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-09-07 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-09-04 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-09-03 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-09-02 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-09-01 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-31 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-30 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-28 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-27 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-26 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-25 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-24 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-21 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-20 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-19 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-18 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-17 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-14 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-13 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | 0 |
| 2026-08-12 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-08-11 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-08-10 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-08-07 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-08-06 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-08-05 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-08-04 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-08-03 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-07-31 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-07-30 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-07-29 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-07-28 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
| 2026-07-27 | 246.31 | 246.31 | 246.31 | 246.31 | 245.86 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4483 USD |
| 2026-05-15 | 0.4400 USD |
| 2026-02-20 | 0.4588 USD |
| 2025-11-14 | 0.4668 USD |
| 2025-08-15 | 0.4784 USD |
| 2025-05-15 | 0.4982 USD |
| 2025-02-21 | 0.5030 USD |
| 2024-11-13 | 0.5294 USD |
| 2024-08-16 | 0.4919 USD |
| 2024-05-17 | 0.4580 USD |
| 2024-02-19 | 0.4337 USD |
| 2023-11-17 | 0.4302 USD |
| 2023-08-18 | 0.6164 USD |
| 2023-05-22 | 0.6139 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.