Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	84.310	85.390	83.610	83.890	81.587	1,997,800
2023-12-01	84.150	85.350	84.150	85.150	82.812	2,048,200
2023-11-30	84.210	84.590	83.500	84.420	82.102	2,327,700
2023-11-29	85.050	86.380	83.480	83.670	81.373	3,810,200
2023-11-28	86.980	87.390	84.660	84.940	82.608	3,616,000
2023-11-27	87.720	87.850	86.620	87.060	84.670	1,889,400
2023-11-24	87.280	88.330	86.890	88.310	85.886	1,008,100
2023-11-22	87.060	88.240	86.350	87.530	85.127	1,400,000
2023-11-21	86.640	87.140	86.030	86.860	84.475	1,554,700
2023-11-20	86.890	87.640	86.010	87.170	84.777	2,117,800
2023-11-17	86.650	87.420	85.760	86.870	84.485	1,678,400
2023-11-16	86.810	87.140	85.120	86.060	83.454	3,022,800
2023-11-15	88.300	89.520	87.230	87.460	84.812	2,544,600
2023-11-14	85.800	88.390	85.800	87.120	84.482	4,061,300
2023-11-13	85.240	86.370	83.960	84.540	81.980	3,779,800
2023-11-10	85.000	86.310	81.650	85.490	82.901	15,054,500
2023-11-09	93.680	94.010	90.640	90.650	87.905	5,825,500
2023-11-08	93.100	94.020	92.290	92.900	90.087	2,621,400
2023-11-07	94.470	94.470	92.640	93.180	90.359	1,994,000
2023-11-06	93.040	95.910	93.040	95.140	92.259	2,470,600
2023-11-03	91.470	93.370	90.430	92.760	89.951	1,866,100
2023-11-02	88.170	91.090	88.100	89.750	87.032	1,839,800
2023-11-01	87.270	88.050	85.840	86.940	84.307	1,773,400
2023-10-31	87.820	88.150	86.820	87.780	85.122	1,471,700
2023-10-30	88.420	88.690	86.760	88.080	85.413	1,343,100
2023-10-27	88.400	89.240	87.060	87.280	84.637	1,587,500
2023-10-26	89.000	89.780	87.030	87.540	84.889	2,183,400
2023-10-25	90.260	91.500	88.790	88.940	86.247	1,518,500
2023-10-24	90.410	92.460	90.320	91.420	88.652	1,335,000
2023-10-23	87.580	91.250	87.250	89.840	87.120	2,371,400
2023-10-20	88.190	88.570	87.120	87.600	84.948	1,106,400
2023-10-19	88.850	90.260	87.560	88.220	85.549	2,179,400
2023-10-18	89.600	89.870	86.530	86.720	84.094	2,029,600
2023-10-17	89.920	91.060	89.570	90.300	87.566	1,355,000
2023-10-16	90.950	91.450	89.850	90.320	87.585	1,479,800
2023-10-13	93.150	93.220	90.090	90.280	87.546	1,500,700
2023-10-12	94.490	95.040	92.960	93.550	90.717	1,105,400
2023-10-11	94.180	95.760	94.130	94.730	91.862	2,029,400
2023-10-10	93.500	94.970	93.140	93.990	91.144	1,674,800
2023-10-09	93.500	93.630	89.600	93.070	90.252	1,622,800
2023-10-06	89.340	93.900	88.750	92.410	89.612	2,470,600
2023-10-05	87.410	89.970	87.410	89.490	86.780	1,513,600
2023-10-04	90.570	90.780	86.600	88.210	85.539	2,289,300
2023-10-03	91.650	92.510	89.830	90.230	87.498	1,315,300
2023-10-02	92.920	93.950	92.350	92.630	89.825	1,712,300
2023-09-29	92.550	94.260	91.780	92.410	89.612	1,326,800
2023-09-28	91.990	92.620	91.020	91.370	88.603	1,290,400
2023-09-27	91.390	92.300	90.190	92.210	89.418	2,050,000
2023-09-26	90.020	91.660	90.020	90.680	87.934	1,454,000
2023-09-25	90.000	91.490	89.950	90.650	87.905	1,387,800
2023-09-22	90.940	93.480	90.780	91.560	88.788	2,611,300
2023-09-21	92.500	92.570	90.200	90.360	87.624	2,358,400
2023-09-20	94.850	95.410	93.470	93.690	90.853	1,061,300
2023-09-19	96.760	97.280	94.060	94.720	91.852	2,036,900
2023-09-18	97.040	98.440	96.840	97.210	94.267	1,268,300
2023-09-15	98.270	99.460	96.590	97.040	94.102	3,658,700
2023-09-14	96.420	97.870	95.420	97.710	94.751	2,066,800
2023-09-13	94.740	95.660	94.590	95.280	92.395	1,260,800
2023-09-12	95.480	97.160	94.980	95.310	92.424	1,292,600
2023-09-11	95.260	95.940	93.870	95.320	92.434	1,068,600

← NewerPage 13 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.