Wynn Resorts, Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	240.24	240.24	240.24	240.24	238.24	0
2025-05-14	240.24	240.24	240.24	240.24	237.75	0
2025-05-13	240.24	240.24	240.24	240.24	237.75	0
2025-05-12	240.24	240.24	240.24	240.24	237.75	0
2025-05-09	240.24	240.24	240.24	240.24	237.75	0
2025-05-08	240.24	240.24	240.24	240.24	237.75	0
2025-05-07	240.24	240.24	240.24	240.24	237.75	124
2025-05-06	240.00	240.00	237.84	239.52	237.04	125
2025-05-05	215.61	215.61	215.61	215.61	213.37	0
2025-05-02	215.61	215.61	215.61	215.61	213.37	0
2025-04-30	215.61	215.61	215.61	215.61	213.37	0
2025-04-29	215.61	215.61	215.61	215.61	213.37	0
2025-04-28	215.61	215.61	215.61	215.61	213.37	0
2025-04-25	215.61	215.61	215.61	215.61	213.37	0
2025-04-24	215.61	215.61	215.61	215.61	213.37	0
2025-04-23	215.61	215.61	215.61	215.61	213.37	0
2025-04-22	215.61	215.61	215.61	215.61	213.37	0
2025-04-17	215.61	215.61	215.61	215.61	213.37	0
2025-04-16	215.61	215.61	215.61	215.61	213.37	2
2025-04-15	211.58	211.58	211.58	211.58	209.39	0
2025-04-14	211.58	211.58	211.58	211.58	209.39	0
2025-04-11	211.58	211.58	211.58	211.58	209.39	0
2025-04-10	212.94	212.94	211.58	211.58	209.39	2
2025-04-09	196.83	196.83	196.83	196.83	194.79	0
2025-04-08	196.83	196.83	196.83	196.83	194.79	5
2025-04-07	200.60	200.60	197.61	197.61	195.56	7
2025-04-04	192.79	192.79	192.79	192.79	190.79	5
2025-04-03	213.22	213.22	207.00	207.00	204.85	6
2025-04-02	231.36	231.36	231.36	231.36	228.96	0
2025-04-01	231.36	231.36	231.36	231.36	228.96	0
2025-03-31	231.36	231.36	231.36	231.36	228.96	4
2025-03-28	240.33	240.33	240.33	240.33	237.84	4
2025-03-27	244.70	244.70	244.70	244.70	242.16	0
2025-03-26	244.70	244.70	244.70	244.70	242.16	0
2025-03-25	244.70	244.70	244.70	244.70	242.16	0
2025-03-24	244.70	244.70	244.70	244.70	242.16	0
2025-03-21	244.70	244.70	244.70	244.70	242.16	0
2025-03-20	244.70	244.70	244.70	244.70	242.16	0
2025-03-19	244.70	244.70	244.70	244.70	242.16	0
2025-03-18	244.70	244.70	244.70	244.70	242.16	0
2025-03-17	244.70	244.70	244.70	244.70	242.16	0
2025-03-14	244.70	244.70	244.70	244.70	242.16	0
2025-03-13	244.70	244.70	244.70	244.70	242.16	0
2025-03-12	244.70	244.70	244.70	244.70	242.16	4
2025-03-11	256.65	256.65	256.65	256.65	253.99	0
2025-03-10	256.65	256.65	256.65	256.65	253.99	0
2025-03-07	256.65	256.65	256.65	256.65	253.99	0
2025-03-06	256.65	256.65	256.65	256.65	253.99	0
2025-03-05	256.65	256.65	256.65	256.65	253.99	0
2025-02-28	256.65	256.65	256.65	256.65	253.99	0
2025-02-27	256.65	256.65	256.65	256.65	253.99	0
2025-02-26	256.65	256.65	256.65	256.65	253.99	0
2025-02-25	256.65	256.65	256.65	256.65	253.99	0
2025-02-24	256.65	256.65	256.65	256.65	253.99	0
2025-02-21	256.65	256.65	256.65	256.65	253.99	0
2025-02-20	256.65	256.65	256.65	256.65	253.49	0
2025-02-19	257.93	257.93	256.65	256.65	253.49	65
2025-02-18	248.36	248.36	248.36	248.36	245.30	0
2025-02-17	248.36	248.36	248.36	248.36	245.30	0
2025-02-14	248.36	248.36	248.36	248.36	245.30	5

← NewerPage 7 of 21 · 1,248 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.