Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	103.00	103.11	99.200	101.21	98.665	3,761,200
2024-02-29	103.93	105.35	103.06	105.20	102.55	2,241,100
2024-02-28	101.85	103.14	101.62	102.86	100.27	1,327,500
2024-02-27	104.49	104.69	102.01	102.69	100.11	1,536,900
2024-02-26	104.50	104.99	102.94	103.24	100.64	1,176,800
2024-02-23	102.65	104.59	102.43	104.16	101.54	1,515,700
2024-02-22	102.55	103.02	101.92	102.42	99.844	1,020,300
2024-02-21	103.03	103.77	101.38	102.38	99.805	1,216,600
2024-02-20	104.42	104.46	100.35	103.23	100.63	2,487,300
2024-02-16	105.00	106.30	104.50	105.13	102.49	1,255,200
2024-02-15	105.28	105.84	104.73	105.73	102.83	1,377,300
2024-02-14	105.20	105.86	104.19	105.21	102.32	1,535,800
2024-02-13	103.67	104.96	102.68	104.20	101.34	1,724,400
2024-02-12	105.60	106.14	104.51	105.72	102.82	1,866,300
2024-02-09	106.50	106.89	104.26	105.60	102.70	2,492,000
2024-02-08	104.26	108.76	103.92	106.11	103.20	6,472,400
2024-02-07	100.60	101.07	99.160	99.830	97.089	3,627,500
2024-02-06	98.600	100.36	98.010	100.06	97.313	2,488,000
2024-02-05	96.690	98.200	95.770	97.490	94.813	1,547,900
2024-02-02	96.590	97.530	95.810	96.970	94.308	1,225,200
2024-02-01	96.250	98.500	96.040	97.290	94.619	1,942,200
2024-01-31	94.550	96.120	93.360	94.430	91.837	1,583,000
2024-01-30	96.060	96.170	94.500	94.990	92.382	1,388,400
2024-01-29	96.660	97.330	95.360	97.060	94.395	1,261,800
2024-01-26	96.130	96.910	95.280	96.730	94.074	1,465,200
2024-01-25	96.140	96.970	94.770	96.410	93.763	2,568,600
2024-01-24	94.570	95.980	94.120	94.290	91.701	2,318,700
2024-01-23	93.010	94.030	92.300	93.110	90.554	1,340,200
2024-01-22	94.000	94.000	92.000	92.070	89.542	2,248,200
2024-01-19	94.270	94.270	91.860	94.230	91.643	2,050,700
2024-01-18	91.700	94.130	91.640	94.100	91.517	2,193,200
2024-01-17	92.450	92.740	90.420	91.160	88.657	2,588,000
2024-01-16	93.420	94.880	93.100	94.560	91.964	1,452,300
2024-01-12	93.870	96.360	93.870	94.110	91.526	1,915,200
2024-01-11	93.650	94.220	91.650	93.900	91.322	1,871,000
2024-01-10	94.920	95.000	93.310	93.630	91.059	1,683,500
2024-01-09	95.730	96.510	94.850	95.260	92.645	1,803,300
2024-01-08	95.410	97.650	94.540	97.050	94.386	1,441,700
2024-01-05	94.000	96.530	93.670	95.650	93.024	2,535,000
2024-01-04	93.680	94.800	93.140	94.210	91.624	1,694,100
2024-01-03	93.690	95.520	92.340	94.030	91.448	2,369,100
2024-01-02	90.830	95.680	90.680	94.600	92.003	3,013,600
2023-12-29	91.620	92.080	90.900	91.110	88.609	1,144,800
2023-12-28	90.890	92.610	90.780	91.760	89.241	1,233,000
2023-12-27	91.000	91.210	90.070	90.630	88.142	1,142,200
2023-12-26	90.570	91.350	90.230	91.000	88.502	1,150,000
2023-12-22	90.000	91.130	89.910	90.420	87.938	1,170,500
2023-12-21	89.760	90.770	89.020	90.720	88.229	1,891,800
2023-12-20	91.880	91.880	88.500	88.550	86.119	2,039,600
2023-12-19	89.580	91.780	89.460	91.720	89.202	2,264,100
2023-12-18	89.170	89.620	88.200	89.280	86.829	1,487,600
2023-12-15	90.390	90.790	87.450	88.760	86.323	3,479,700
2023-12-14	89.000	90.830	88.800	89.800	87.335	2,970,100
2023-12-13	86.000	88.100	85.060	88.020	85.603	1,935,800
2023-12-12	86.210	86.500	85.530	86.230	83.863	1,313,700
2023-12-11	84.330	86.260	84.330	86.000	83.639	1,973,900
2023-12-08	82.350	84.220	82.320	84.190	81.879	2,346,800
2023-12-07	82.400	83.480	82.340	82.530	80.264	1,804,800
2023-12-06	82.870	83.960	82.030	82.400	80.138	2,340,000
2023-12-05	83.370	83.870	81.960	82.210	79.953	2,366,600

← NewerPage 12 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.