Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	94.390	95.040	93.210	93.510	91.394	1,812,400
2024-05-24	94.090	94.890	94.070	94.620	92.478	1,035,400
2024-05-23	96.760	96.760	93.690	94.090	91.960	1,465,100
2024-05-22	96.430	96.450	94.930	95.480	93.319	1,319,000
2024-05-21	97.100	97.990	96.450	96.590	94.404	1,403,800
2024-05-20	97.100	98.130	97.000	97.660	95.450	1,182,200
2024-05-17	96.840	97.470	96.500	96.790	94.599	1,072,600
2024-05-16	97.350	98.300	97.070	97.110	94.668	1,171,200
2024-05-15	98.690	98.720	97.260	97.620	95.165	1,131,500
2024-05-14	97.800	98.420	97.270	98.040	95.574	973,400
2024-05-13	98.160	98.670	97.000	97.990	95.526	1,750,000
2024-05-10	97.700	98.000	95.750	96.390	93.966	1,566,400
2024-05-09	96.160	97.840	95.670	97.190	94.746	2,041,400
2024-05-08	97.850	97.960	94.230	95.750	93.342	4,251,400
2024-05-07	97.820	98.320	96.300	97.230	94.785	2,967,600
2024-05-06	97.730	98.680	97.030	97.870	95.409	1,906,700
2024-05-03	96.920	97.110	95.910	96.710	94.278	1,323,200
2024-05-02	94.730	95.740	93.180	95.270	92.874	1,873,200
2024-05-01	91.650	94.540	91.350	92.730	90.398	1,846,900
2024-04-30	96.000	96.520	91.590	91.650	89.345	2,752,900
2024-04-29	97.210	98.650	96.450	96.980	94.541	1,588,300
2024-04-26	96.170	96.900	95.250	95.880	93.469	1,420,000
2024-04-25	96.070	97.020	96.000	96.600	94.171	948,900
2024-04-24	98.480	98.810	96.190	97.060	94.619	1,256,700
2024-04-23	97.920	99.480	97.480	98.820	96.335	1,231,800
2024-04-22	95.890	98.010	95.800	97.480	95.028	1,695,800
2024-04-19	96.090	97.090	94.800	94.990	92.601	1,165,300
2024-04-18	97.990	97.990	95.680	96.100	93.683	1,786,200
2024-04-17	99.590	99.980	96.980	97.480	95.028	1,904,000
2024-04-16	98.760	99.650	98.100	99.350	96.851	1,341,300
2024-04-15	101.25	102.57	98.780	99.440	96.939	1,772,200
2024-04-12	103.75	103.75	100.91	101.18	98.635	1,705,600
2024-04-11	104.43	105.52	104.15	104.86	102.22	847,500
2024-04-10	104.71	105.38	103.53	104.24	101.62	1,449,800
2024-04-09	105.98	107.18	105.62	106.49	103.81	930,300
2024-04-08	108.17	108.50	105.91	105.99	103.32	1,170,100
2024-04-05	105.81	108.00	105.65	107.46	104.76	1,441,800
2024-04-04	108.35	110.38	105.71	106.12	103.45	2,412,000
2024-04-03	105.00	106.83	104.35	106.42	103.74	1,321,500
2024-04-02	105.49	105.59	103.06	105.26	102.61	1,716,000
2024-04-01	102.98	107.74	102.82	106.56	103.88	2,954,200
2024-03-28	102.46	102.88	101.54	102.23	99.659	1,018,200
2024-03-27	101.05	101.86	100.58	101.79	99.230	1,090,200
2024-03-26	100.00	100.99	99.800	100.58	98.050	959,100
2024-03-25	99.830	100.90	99.090	99.410	96.910	1,238,100
2024-03-22	100.62	100.62	99.580	99.890	97.378	899,600
2024-03-21	100.75	101.85	99.920	99.960	97.446	1,157,200
2024-03-20	99.680	100.34	98.870	100.08	97.563	1,139,000
2024-03-19	99.000	99.820	98.270	99.750	97.241	1,444,100
2024-03-18	99.170	100.02	98.810	98.840	96.354	1,528,700
2024-03-15	99.900	101.31	98.680	99.090	96.598	4,405,800
2024-03-14	102.89	102.89	100.16	101.00	98.460	1,882,700
2024-03-13	102.39	103.77	102.27	102.33	99.756	1,138,400
2024-03-12	104.21	104.63	102.89	103.04	100.45	1,436,800
2024-03-11	100.68	103.96	100.68	103.23	100.63	1,943,400
2024-03-08	100.59	102.05	100.02	100.43	97.904	1,138,400
2024-03-07	99.160	101.56	99.160	101.11	98.567	1,773,500
2024-03-06	100.38	100.84	99.060	99.140	96.647	1,125,800
2024-03-05	99.240	100.59	98.100	99.770	97.261	1,380,000
2024-03-04	100.93	101.15	99.670	99.730	97.222	1,875,100

← NewerPage 11 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.