Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	106.96	109.34	106.50	107.64	103.87	1,464,400
2023-03-17	107.19	107.63	104.69	107.04	103.29	2,175,000
2023-03-16	103.26	108.43	103.08	107.44	103.68	2,614,700
2023-03-15	105.75	106.42	101.35	104.86	101.19	3,135,800
2023-03-14	107.77	109.20	107.34	108.33	104.54	2,212,800
2023-03-13	106.99	107.51	105.64	106.25	102.53	2,653,900
2023-03-10	108.50	111.45	106.14	108.34	104.54	3,425,100
2023-03-09	112.81	113.48	109.53	109.63	105.79	2,851,500
2023-03-08	113.46	113.66	112.04	113.54	109.56	986,000
2023-03-07	115.20	115.23	112.56	113.16	109.20	2,104,700
2023-03-06	116.36	116.36	114.33	115.40	111.36	2,342,000
2023-03-03	114.00	116.51	113.45	115.83	111.77	2,577,600
2023-03-02	111.76	114.34	111.16	113.41	109.44	3,973,800
2023-03-01	109.97	112.74	109.75	112.22	108.29	3,367,800
2023-02-28	105.12	108.99	104.94	108.37	104.57	3,241,500
2023-02-27	106.43	106.50	104.17	105.14	101.46	2,259,000
2023-02-24	104.31	106.24	103.76	105.53	101.83	1,944,200
2023-02-23	108.63	109.88	105.37	105.84	102.13	1,820,700
2023-02-22	107.00	108.88	106.19	107.67	103.90	3,375,500
2023-02-21	107.23	108.97	106.32	107.15	103.40	1,894,500
2023-02-17	107.65	109.14	106.51	109.01	105.19	2,709,000
2023-02-16	107.55	109.19	107.02	108.47	104.67	2,026,300
2023-02-15	108.03	109.08	107.44	108.46	104.66	1,764,900
2023-02-14	108.73	110.20	108.13	109.08	105.26	1,991,300
2023-02-13	108.35	110.34	108.32	109.28	105.45	2,468,300
2023-02-10	107.82	110.56	107.50	108.64	104.83	2,778,200
2023-02-09	109.21	111.77	107.74	108.59	104.79	7,123,200
2023-02-08	103.43	104.38	102.72	103.62	99.990	2,743,600
2023-02-07	103.00	104.04	101.01	103.54	99.913	2,025,900
2023-02-06	101.62	104.12	101.02	102.94	99.334	2,181,400
2023-02-03	101.71	104.62	101.61	102.96	99.353	2,166,100
2023-02-02	104.17	105.47	101.17	102.96	99.353	2,803,700
2023-02-01	104.56	105.30	101.80	104.32	100.67	2,427,800
2023-01-31	99.360	104.48	99.100	103.64	100.01	3,132,800
2023-01-30	101.19	101.84	99.300	99.360	95.879	2,197,200
2023-01-27	102.22	104.34	102.06	102.99	99.382	1,899,900
2023-01-26	102.35	103.29	99.420	102.85	99.247	5,051,900
2023-01-25	98.000	99.430	97.170	98.590	95.136	2,466,000
2023-01-24	99.510	99.900	98.510	99.130	95.658	1,527,300
2023-01-23	99.270	100.93	99.010	100.29	96.777	1,683,500
2023-01-20	99.130	100.26	98.790	99.270	95.793	1,967,300
2023-01-19	98.160	99.890	97.610	98.930	95.465	2,086,900
2023-01-18	99.000	99.300	97.600	98.360	94.914	1,879,600
2023-01-17	99.200	99.720	97.510	98.010	94.577	2,231,100
2023-01-13	98.730	100.39	97.880	100.25	96.738	1,831,400
2023-01-12	96.240	99.770	95.690	98.610	95.156	2,661,700
2023-01-11	96.790	97.640	95.530	96.240	92.869	3,683,500
2023-01-10	94.100	97.600	94.100	97.470	94.056	2,598,300
2023-01-09	94.600	95.890	94.210	94.330	91.026	2,751,000
2023-01-06	91.980	94.720	91.640	93.570	90.292	2,901,900
2023-01-05	89.550	92.400	89.170	91.340	88.140	2,983,000
2023-01-04	86.700	92.350	86.700	90.900	87.716	5,743,600
2023-01-03	86.120	86.500	83.930	85.610	82.611	3,318,600
2022-12-30	80.170	82.660	80.100	82.470	79.581	1,614,700
2022-12-29	80.450	82.130	79.330	81.260	78.413	1,431,100
2022-12-28	83.520	83.850	80.070	80.090	77.284	2,131,500
2022-12-27	81.450	86.000	81.440	84.330	81.376	4,026,500
2022-12-23	80.710	81.350	79.630	80.720	77.892	1,134,800
2022-12-22	82.050	82.830	80.110	81.240	78.394	4,667,900
2022-12-21	83.250	84.800	82.400	82.600	79.707	1,668,100

← NewerPage 16 of 79 · 4,730 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.