Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	95.260	95.940	93.870	95.320	92.434	1,068,600
2023-09-08	95.000	95.730	94.400	94.710	91.842	1,466,700
2023-09-07	94.550	94.850	91.870	94.460	91.600	3,111,300
2023-09-06	96.650	97.240	95.490	95.830	92.928	1,896,200
2023-09-05	100.46	100.46	96.370	97.410	94.460	3,084,700
2023-09-01	101.92	102.79	100.67	101.64	98.562	1,946,900
2023-08-31	100.06	102.11	99.330	101.38	98.310	2,924,300
2023-08-30	97.610	99.960	97.520	99.390	96.381	1,263,500
2023-08-29	96.320	98.480	96.300	98.070	95.100	1,082,900
2023-08-28	96.110	96.850	95.900	96.790	93.859	1,209,800
2023-08-25	95.620	96.320	94.450	95.480	92.589	1,706,200
2023-08-24	96.130	97.450	95.410	95.490	92.599	1,494,000
2023-08-23	94.500	96.500	93.880	96.080	93.171	1,298,600
2023-08-22	95.200	95.980	93.890	95.040	92.162	2,296,400
2023-08-21	94.000	94.590	92.720	94.200	91.348	2,026,000
2023-08-18	93.620	94.800	93.000	93.880	91.037	1,805,900
2023-08-17	95.050	95.990	94.260	94.790	91.677	1,810,500
2023-08-16	95.490	96.250	94.270	94.810	91.697	2,645,500
2023-08-15	98.780	98.790	95.120	95.490	92.354	3,222,100
2023-08-14	100.01	100.53	99.250	99.910	96.629	1,971,400
2023-08-11	103.99	103.99	99.610	100.55	97.248	3,148,100
2023-08-10	103.07	106.66	102.75	104.22	100.80	4,171,000
2023-08-09	104.92	104.92	101.20	101.55	98.215	3,398,400
2023-08-08	103.17	103.91	102.48	103.07	99.685	1,618,200
2023-08-07	105.36	105.65	104.22	105.03	101.58	1,650,500
2023-08-04	106.58	106.81	104.05	104.18	100.76	1,939,400
2023-08-03	104.25	106.85	102.13	105.61	102.14	1,614,200
2023-08-02	107.82	107.82	104.45	105.16	101.71	1,905,300
2023-08-01	108.80	110.19	108.14	109.14	105.56	2,699,100
2023-07-31	109.00	109.54	108.38	108.98	105.40	1,359,900
2023-07-28	109.34	109.62	108.08	108.98	105.40	1,661,300
2023-07-27	110.02	111.09	107.72	108.15	104.60	1,997,800
2023-07-26	109.21	110.19	108.12	109.53	105.93	1,003,900
2023-07-25	108.50	109.25	107.20	108.84	105.27	1,270,000
2023-07-24	107.00	108.87	106.06	107.51	103.98	1,595,600
2023-07-21	107.76	109.30	106.12	107.18	103.66	1,598,800
2023-07-20	106.34	108.59	105.85	106.19	102.70	1,778,200
2023-07-19	108.80	109.03	106.66	107.30	103.78	1,258,500
2023-07-18	107.40	108.48	106.94	108.26	104.71	1,356,900
2023-07-17	108.55	108.67	106.43	107.02	103.51	1,665,200
2023-07-14	109.85	110.08	108.59	109.51	105.91	1,455,500
2023-07-13	109.75	112.25	109.50	109.64	106.04	2,271,600
2023-07-12	108.80	109.89	108.46	108.87	105.30	1,772,900
2023-07-11	108.10	109.07	107.11	108.26	104.71	1,760,600
2023-07-10	101.33	107.13	101.33	107.09	103.57	2,577,800
2023-07-07	99.780	101.81	99.650	101.32	97.993	1,862,400
2023-07-06	100.03	100.51	97.360	99.530	96.262	2,726,500
2023-07-05	105.40	105.85	101.41	101.75	98.409	3,301,900
2023-07-03	105.84	108.37	105.83	106.62	103.12	1,120,300
2023-06-30	105.12	106.36	104.10	105.61	102.14	1,349,400
2023-06-29	104.70	105.70	103.72	104.50	101.07	1,354,700
2023-06-28	105.61	105.61	104.01	104.25	100.83	1,470,900
2023-06-27	105.53	106.50	104.78	105.76	102.29	1,111,000
2023-06-26	103.25	106.48	103.21	105.25	101.79	1,482,800
2023-06-23	104.00	105.40	101.89	104.20	100.78	1,786,200
2023-06-22	105.60	106.97	104.81	105.32	101.86	1,240,600
2023-06-21	105.08	106.88	104.80	106.35	102.86	1,716,900
2023-06-20	104.96	107.14	104.62	106.17	102.68	2,765,100
2023-06-16	105.30	105.30	103.41	103.73	100.32	2,268,200
2023-06-15	103.43	105.61	102.34	104.57	101.14	2,265,800

← NewerPage 14 of 21 · 1,255 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.