Wynn Resorts, Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	260.00	260.00	260.00	260.00	253.55	0
2023-06-09	260.00	260.00	260.00	260.00	253.55	0
2023-06-07	260.00	260.00	260.00	260.00	253.55	0
2023-06-06	260.00	260.00	260.00	260.00	253.55	0
2023-06-05	260.00	260.00	260.00	260.00	253.55	0
2023-06-02	260.00	260.00	260.00	260.00	253.55	0
2023-06-01	260.00	260.00	260.00	260.00	253.55	0
2023-05-31	260.00	260.00	260.00	260.00	253.55	0
2023-05-30	260.00	260.00	260.00	260.00	253.55	0
2023-05-29	260.00	260.00	260.00	260.00	253.55	0
2023-05-26	260.00	260.00	260.00	260.00	253.55	0
2023-05-25	260.00	260.00	260.00	260.00	253.55	0
2023-05-24	260.00	260.00	260.00	260.00	253.55	0
2023-05-23	260.00	260.00	260.00	260.00	253.55	30
2023-05-22	272.00	272.00	270.00	270.00	263.30	41
2023-05-19	271.50	271.50	271.50	271.50	264.16	40
2023-05-18	270.18	270.18	270.18	270.18	262.88	50
2023-05-17	271.34	271.34	271.34	271.34	264.01	60
2023-05-16	254.71	254.71	254.71	254.71	247.83	60
2023-05-15	258.98	258.98	258.98	258.98	251.98	30
2023-05-12	271.00	271.00	271.00	271.00	263.68	0
2023-05-11	271.00	271.00	271.00	271.00	263.68	30
2023-05-10	269.92	269.92	269.92	269.92	262.63	20
2023-05-09	282.20	282.20	282.20	282.20	274.58	0
2023-05-08	282.20	282.20	282.20	282.20	274.58	30
2023-05-05	274.86	274.86	274.86	274.86	267.43	40
2023-05-04	274.40	274.40	274.40	274.40	266.99	50
2023-05-03	278.40	278.40	278.40	278.40	270.88	60
2023-05-02	285.00	285.00	285.00	285.00	277.30	70
2023-04-28	283.26	283.26	283.26	283.26	275.61	20
2023-04-27	275.61	275.61	275.61	275.61	268.16	0
2023-04-26	278.00	278.00	275.61	275.61	268.16	33
2023-04-25	282.86	282.86	282.86	282.86	275.22	20
2023-04-24	288.88	288.88	288.88	288.88	281.07	30
2023-04-20	287.00	288.00	287.00	288.00	280.22	11
2023-04-19	279.64	279.64	279.64	279.64	272.08	0
2023-04-18	279.64	279.64	279.64	279.64	272.08	0
2023-04-17	279.64	279.64	279.64	279.64	272.08	0
2023-04-14	279.64	279.64	279.64	279.64	272.08	0
2023-04-13	279.64	279.64	279.64	279.64	272.08	0
2023-04-12	279.64	279.64	279.64	279.64	272.08	0
2023-04-11	279.64	279.64	279.64	279.64	272.08	0
2023-04-10	279.64	279.64	279.64	279.64	272.08	10
2023-04-06	273.40	273.40	273.40	273.40	266.01	20
2023-04-05	275.00	275.00	275.00	275.00	267.57	60
2023-04-04	283.25	283.84	283.25	283.84	276.17	110
2023-04-03	288.00	288.00	287.56	287.56	279.79	152
2023-03-31	279.88	279.88	279.88	279.88	272.32	150
2023-03-30	278.36	278.76	278.36	278.76	271.23	150
2023-03-29	282.00	282.00	282.00	282.00	274.38	60
2023-03-28	275.35	275.35	275.35	275.35	267.91	60
2023-03-27	276.57	276.57	276.57	276.57	269.10	40
2023-03-24	276.00	279.19	276.00	279.19	271.65	52
2023-03-23	284.68	284.68	284.68	284.68	276.99	10
2023-03-22	279.44	279.44	279.44	279.44	271.89	1
2023-03-21	287.00	287.00	286.58	286.58	278.84	160
2023-03-20	284.76	284.76	284.76	284.76	277.07	240
2023-03-17	282.00	282.00	282.00	282.00	274.38	0
2023-03-16	282.00	282.00	282.00	282.00	274.38	40
2023-03-15	285.62	285.62	285.62	285.62	277.90	0

← NewerPage 15 of 21 · 1,247 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.