Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	103.94	104.75	102.78	103.50	100.10	1,629,000
2023-06-13	104.09	105.37	103.37	104.00	100.58	2,007,700
2023-06-12	103.10	103.74	102.32	103.58	100.18	1,802,200
2023-06-09	103.05	103.37	101.11	102.21	98.854	1,704,300
2023-06-08	100.83	103.23	100.04	103.06	99.676	2,625,000
2023-06-07	102.52	103.66	101.81	103.26	99.869	1,641,600
2023-06-06	100.24	104.23	100.16	102.74	99.366	2,701,900
2023-06-05	100.00	101.44	98.650	100.57	97.268	1,917,400
2023-06-02	97.960	101.55	97.480	100.35	97.055	3,916,700
2023-06-01	97.510	98.960	95.070	96.480	93.312	5,667,000
2023-05-31	98.810	99.030	96.440	98.700	95.459	3,391,000
2023-05-30	102.18	102.44	98.750	99.510	96.242	3,623,400
2023-05-26	100.88	101.90	100.54	101.13	97.809	1,808,200
2023-05-25	101.18	102.75	100.35	101.02	97.703	1,834,800
2023-05-24	100.75	102.24	100.09	101.09	97.770	2,342,700
2023-05-23	107.19	107.19	101.29	101.88	98.535	3,877,500
2023-05-22	110.25	111.40	108.20	108.41	104.85	1,733,500
2023-05-19	109.91	110.40	108.98	110.28	106.42	1,921,300
2023-05-18	108.98	110.44	107.80	110.30	106.44	2,459,100
2023-05-17	106.39	111.05	105.50	108.92	105.10	5,680,500
2023-05-16	105.00	105.51	102.14	103.05	99.440	2,382,700
2023-05-15	106.00	106.53	105.01	105.71	102.01	2,429,200
2023-05-12	106.75	107.90	104.60	105.39	101.70	2,668,400
2023-05-11	110.39	110.69	105.62	106.90	103.16	4,509,700
2023-05-10	113.49	113.50	108.01	111.50	107.59	5,041,500
2023-05-09	111.32	112.48	108.53	111.70	107.79	3,359,700
2023-05-08	111.98	113.16	110.78	112.76	108.81	1,836,700
2023-05-05	110.75	111.85	109.39	110.78	106.90	1,561,100
2023-05-04	108.62	110.38	108.48	109.25	105.42	1,644,000
2023-05-03	111.82	112.08	108.47	109.33	105.50	2,491,300
2023-05-02	114.82	115.24	112.61	113.20	109.23	1,865,600
2023-05-01	116.00	117.86	114.79	115.60	111.55	2,897,700
2023-04-28	109.99	115.01	109.80	114.28	110.28	2,653,700
2023-04-27	111.40	111.47	107.54	110.22	106.36	2,242,100
2023-04-26	111.86	112.54	109.07	109.45	105.62	1,382,200
2023-04-25	113.47	113.63	111.19	111.63	107.72	1,863,000
2023-04-24	113.84	115.18	113.01	114.48	110.47	1,670,500
2023-04-21	112.86	114.60	112.57	114.11	110.11	1,933,400
2023-04-20	115.00	116.99	112.81	113.69	109.71	5,010,700
2023-04-19	111.22	113.93	110.95	112.12	108.19	2,098,700
2023-04-18	112.55	114.25	112.09	112.15	108.22	2,423,800
2023-04-17	111.88	113.25	111.22	111.34	107.44	1,214,200
2023-04-14	109.89	111.62	109.44	110.99	107.10	1,148,000
2023-04-13	107.62	110.98	107.31	110.26	106.40	2,182,000
2023-04-12	108.05	108.53	105.51	106.06	102.34	1,837,900
2023-04-11	110.45	110.76	107.80	107.98	104.20	1,628,700
2023-04-10	108.52	110.89	108.48	109.92	106.07	1,880,900
2023-04-06	108.59	109.15	107.06	109.12	105.30	1,390,600
2023-04-05	111.41	111.95	108.13	108.60	104.80	2,356,000
2023-04-04	112.80	112.91	110.50	112.10	108.17	2,255,700
2023-04-03	115.34	117.17	112.71	113.33	109.36	3,743,600
2023-03-31	109.46	112.04	109.46	111.91	107.99	3,749,000
2023-03-30	110.27	110.68	108.10	109.00	105.18	1,915,800
2023-03-29	108.38	111.30	108.38	109.05	105.23	3,011,800
2023-03-28	106.68	107.87	105.73	107.21	103.45	1,683,600
2023-03-27	106.72	107.39	104.98	106.34	102.61	1,487,200
2023-03-24	104.85	106.70	103.02	106.58	102.85	2,296,400
2023-03-23	106.71	108.93	104.88	106.20	102.48	2,186,100
2023-03-22	108.90	108.90	105.73	105.75	102.05	2,148,200
2023-03-21	109.47	110.73	108.05	108.19	104.40	1,640,900

← NewerPage 15 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.