Wynn Resorts Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.190 | 77.400 | 75.490 | 75.600 | 75.600 | 1,639,500 |
| 2026-10-15 | 74.230 | 77.480 | 74.180 | 76.970 | 76.970 | 2,151,100 |
| 2026-10-14 | 75.180 | 75.550 | 73.070 | 73.730 | 73.730 | 1,709,600 |
| 2026-10-13 | 75.590 | 76.590 | 74.860 | 75.700 | 75.700 | 1,551,900 |
| 2026-10-12 | 74.510 | 75.020 | 73.080 | 74.960 | 74.960 | 2,027,800 |
| 2026-10-09 | 75.550 | 76.170 | 74.560 | 75.150 | 75.150 | 1,708,300 |
| 2026-10-08 | 74.510 | 75.510 | 73.980 | 75.290 | 75.290 | 2,244,500 |
| 2026-10-07 | 76.660 | 76.760 | 74.700 | 74.970 | 74.970 | 2,404,100 |
| 2026-10-06 | 77.820 | 79.110 | 76.430 | 76.620 | 76.620 | 2,018,300 |
| 2026-10-05 | 76.100 | 78.680 | 76.020 | 77.170 | 77.170 | 1,970,700 |
| 2026-10-02 | 78.080 | 78.240 | 75.750 | 75.880 | 75.880 | 2,181,800 |
| 2026-10-01 | 79.090 | 79.410 | 76.270 | 77.300 | 77.300 | 2,995,000 |
| 2026-09-30 | 78.670 | 80.430 | 77.870 | 79.430 | 79.430 | 3,318,700 |
| 2026-09-29 | 81.000 | 81.500 | 77.740 | 78.230 | 78.230 | 2,249,000 |
| 2026-09-28 | 80.620 | 82.000 | 79.510 | 80.520 | 80.520 | 2,688,400 |
| 2026-09-25 | 80.880 | 81.800 | 80.100 | 81.120 | 81.120 | 2,422,000 |
| 2026-09-24 | 81.010 | 81.270 | 77.060 | 80.190 | 80.190 | 4,245,500 |
| 2026-09-23 | 82.410 | 82.500 | 80.800 | 81.450 | 81.450 | 1,534,700 |
| 2026-09-22 | 84.660 | 85.540 | 82.390 | 82.510 | 82.510 | 2,055,600 |
| 2026-09-21 | 81.980 | 84.370 | 81.350 | 83.320 | 83.320 | 2,240,100 |
| 2026-09-18 | 82.830 | 83.240 | 81.400 | 81.680 | 81.680 | 5,028,400 |
| 2026-09-17 | 85.040 | 85.370 | 82.870 | 82.960 | 82.960 | 1,976,600 |
| 2026-09-16 | 86.870 | 87.420 | 84.020 | 84.230 | 84.230 | 2,434,300 |
| 2026-09-15 | 87.500 | 88.250 | 86.580 | 86.710 | 86.710 | 1,766,700 |
| 2026-09-14 | 87.230 | 88.090 | 86.800 | 87.760 | 87.760 | 1,515,600 |
| 2026-09-11 | 89.180 | 89.540 | 86.960 | 87.700 | 87.700 | 2,018,100 |
| 2026-09-10 | 89.450 | 90.200 | 88.270 | 88.420 | 88.420 | 2,123,800 |
| 2026-09-09 | 91.400 | 91.910 | 89.720 | 90.230 | 90.230 | 2,101,900 |
| 2026-09-08 | 91.380 | 92.640 | 90.460 | 92.220 | 92.220 | 1,705,700 |
| 2026-09-04 | 91.150 | 92.620 | 91.020 | 91.540 | 91.540 | 1,202,400 |
| 2026-09-03 | 91.690 | 92.000 | 89.710 | 91.560 | 91.560 | 1,540,800 |
| 2026-09-02 | 90.740 | 92.850 | 90.710 | 91.520 | 91.520 | 1,757,700 |
| 2026-09-01 | 89.670 | 92.080 | 89.440 | 90.600 | 90.600 | 1,824,700 |
| 2026-08-31 | 95.080 | 95.080 | 90.870 | 91.280 | 91.280 | 2,757,900 |
| 2026-08-28 | 94.730 | 96.170 | 94.720 | 95.260 | 95.260 | 1,223,700 |
| 2026-08-27 | 97.000 | 97.000 | 93.500 | 93.610 | 93.610 | 1,879,200 |
| 2026-08-26 | 98.990 | 99.080 | 97.030 | 97.170 | 97.170 | 1,153,800 |
| 2026-08-25 | 99.690 | 99.990 | 98.110 | 98.740 | 98.740 | 1,474,069 |
| 2026-08-24 | 101.33 | 101.46 | 98.910 | 99.410 | 99.410 | 1,630,567 |
| 2026-08-21 | 99.750 | 101.28 | 99.660 | 100.28 | 100.28 | 892,200 |
| 2026-08-20 | 99.000 | 100.30 | 97.050 | 99.600 | 99.600 | 1,815,500 |
| 2026-08-19 | 101.70 | 101.80 | 98.600 | 100.10 | 100.10 | 1,955,900 |
| 2026-08-18 | 102.96 | 103.74 | 101.25 | 101.29 | 101.29 | 1,104,800 |
| 2026-08-17 | 102.66 | 103.03 | 101.11 | 102.79 | 102.79 | 1,247,300 |
| 2026-08-14 | 102.10 | 103.04 | 101.46 | 102.53 | 102.53 | 1,061,100 |
| 2026-08-13 | 102.53 | 103.59 | 101.33 | 102.37 | 102.12 | 1,271,700 |
| 2026-08-12 | 105.03 | 106.32 | 102.87 | 102.97 | 102.72 | 1,837,400 |
| 2026-08-11 | 101.91 | 104.86 | 101.91 | 104.79 | 104.53 | 1,032,200 |
| 2026-08-10 | 102.00 | 102.64 | 101.33 | 102.50 | 102.25 | 1,175,000 |
| 2026-08-07 | 101.15 | 103.34 | 99.900 | 102.54 | 102.29 | 1,502,400 |
| 2026-08-06 | 101.15 | 102.34 | 100.56 | 101.50 | 101.25 | 1,358,700 |
| 2026-08-05 | 102.09 | 109.24 | 100.95 | 101.15 | 100.90 | 3,659,700 |
| 2026-08-04 | 98.110 | 98.770 | 96.930 | 97.600 | 97.362 | 2,503,900 |
| 2026-08-03 | 100.00 | 100.58 | 97.190 | 98.360 | 98.120 | 1,455,100 |
| 2026-07-31 | 100.60 | 100.61 | 97.480 | 99.310 | 99.068 | 1,487,600 |
| 2026-07-30 | 98.910 | 101.10 | 98.750 | 100.70 | 100.45 | 1,250,600 |
| 2026-07-29 | 98.790 | 99.780 | 97.660 | 99.010 | 98.768 | 1,329,900 |
| 2026-07-28 | 99.900 | 100.35 | 98.590 | 99.020 | 98.778 | 1,470,200 |
| 2026-07-27 | 98.690 | 100.81 | 98.470 | 99.700 | 99.457 | 1,623,200 |
| 2026-07-24 | 97.290 | 98.270 | 96.360 | 96.920 | 96.683 | 1,494,200 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.2500 USD |
| 2026-05-18 | 0.2500 USD |
| 2026-02-23 | 0.2500 USD |
| 2025-11-17 | 0.2500 USD |
| 2025-08-18 | 0.2500 USD |
| 2025-05-16 | 0.2500 USD |
| 2025-02-24 | 0.2500 USD |
| 2024-11-15 | 0.2500 USD |
| 2024-08-19 | 0.2500 USD |
| 2024-05-17 | 0.2500 USD |
| 2024-02-16 | 0.2500 USD |
| 2023-11-17 | 0.2500 USD |
| 2023-08-18 | 0.2500 USD |
| 2023-05-22 | 0.2500 USD |
| 2020-02-25 | 1.0000 USD |
| 2019-11-13 | 1.0000 USD |
| 2019-08-15 | 1.0000 USD |
| 2019-05-21 | 1.0000 USD |
| 2019-02-14 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.