Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	77.360	77.640	76.760	77.090	75.593	1,133,700
2024-08-21	76.550	77.840	76.430	77.360	75.858	2,302,300
2024-08-20	76.180	76.690	75.910	76.020	74.544	1,839,300
2024-08-19	76.150	77.220	76.050	76.600	75.112	3,310,500
2024-08-16	75.800	77.280	75.800	76.290	74.563	1,822,800
2024-08-15	75.030	76.900	75.030	76.140	74.417	2,778,700
2024-08-14	74.260	74.810	73.260	74.040	72.364	2,381,300
2024-08-13	73.940	74.840	73.250	74.200	72.521	2,371,200
2024-08-12	74.000	75.070	73.420	73.930	72.257	2,584,000
2024-08-09	77.150	77.230	74.450	74.630	72.941	2,417,900
2024-08-08	75.620	77.220	75.500	76.650	74.915	2,654,800
2024-08-07	78.500	79.050	74.070	74.850	73.156	5,081,700
2024-08-06	73.940	76.950	73.920	76.290	74.563	5,052,100
2024-08-05	71.910	74.630	71.630	73.550	71.885	4,677,800
2024-08-02	77.480	77.890	75.500	76.800	75.062	4,142,500
2024-08-01	82.330	82.620	78.210	78.710	76.929	4,292,500
2024-07-31	82.800	83.970	82.610	82.820	80.946	1,997,500
2024-07-30	82.240	82.890	81.830	82.510	80.643	1,442,300
2024-07-29	81.700	82.770	80.760	82.500	80.633	1,466,200
2024-07-26	81.420	81.670	80.020	81.610	79.763	1,925,400
2024-07-25	80.690	81.640	80.110	80.520	78.698	2,426,000
2024-07-24	83.460	83.750	80.660	80.970	79.137	2,320,100
2024-07-23	83.230	83.310	82.550	83.270	81.385	1,569,900
2024-07-22	83.960	84.440	82.590	83.540	81.649	1,641,600
2024-07-19	83.480	83.750	82.190	83.430	81.542	2,150,800
2024-07-18	84.450	85.060	83.190	83.480	81.591	2,317,600
2024-07-17	85.490	85.870	84.240	84.920	82.998	2,042,200
2024-07-16	84.650	86.200	83.230	85.950	84.005	2,010,500
2024-07-15	85.810	86.970	84.290	84.600	82.685	1,868,800
2024-07-12	85.530	86.500	84.860	85.830	83.887	1,776,200
2024-07-11	84.250	85.830	83.880	84.610	82.695	1,701,700
2024-07-10	85.000	85.000	83.680	83.910	82.011	1,886,400
2024-07-09	85.310	86.020	84.710	84.760	82.842	1,830,500
2024-07-08	87.050	87.370	85.170	85.250	83.321	2,239,600
2024-07-05	86.820	87.900	86.220	86.830	84.865	1,925,200
2024-07-03	87.090	89.060	86.790	87.280	85.305	1,556,900
2024-07-02	87.560	88.110	86.090	86.330	84.376	2,233,300
2024-07-01	89.760	89.760	87.080	87.670	85.686	1,896,100
2024-06-28	89.400	90.040	89.200	89.500	87.474	2,199,400
2024-06-27	88.100	89.240	87.720	89.140	87.122	1,266,600
2024-06-26	88.000	88.460	87.670	88.130	86.135	1,089,700
2024-06-25	88.720	89.550	88.180	88.300	86.301	1,450,000
2024-06-24	89.770	90.290	88.720	89.100	87.083	1,828,400
2024-06-21	90.000	90.190	89.180	89.880	87.846	5,307,800
2024-06-20	89.080	90.670	89.050	89.700	87.670	2,039,500
2024-06-18	88.490	89.360	88.290	89.200	87.181	1,604,400
2024-06-17	88.240	88.910	87.430	88.780	86.771	1,832,700
2024-06-14	89.610	89.990	87.790	88.800	86.790	2,688,600
2024-06-13	90.350	91.150	90.150	90.490	88.442	1,627,100
2024-06-12	92.330	92.760	90.100	90.830	88.774	2,048,700
2024-06-11	92.790	92.790	91.010	91.740	89.664	2,077,500
2024-06-10	92.390	93.030	91.600	92.870	90.768	1,391,700
2024-06-07	92.480	93.880	92.010	93.140	91.032	1,416,200
2024-06-06	92.930	93.380	92.380	92.480	90.387	1,194,600
2024-06-05	93.000	93.500	92.600	93.360	91.247	1,335,000
2024-06-04	94.010	94.470	92.640	92.920	90.817	1,522,900
2024-06-03	95.500	95.500	93.530	94.910	92.762	1,197,200
2024-05-31	93.230	94.950	92.990	94.880	92.733	2,004,900
2024-05-30	92.520	93.110	91.850	92.540	90.446	1,218,100
2024-05-29	92.340	92.690	91.610	92.530	90.436	2,367,700

← NewerPage 10 of 79 · 4,729 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.