Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	81.340	82.750	80.750	82.570	79.678	1,548,000
2022-12-19	84.830	84.960	80.740	81.560	78.703	3,342,700
2022-12-16	84.550	86.270	83.950	86.010	82.997	2,908,700
2022-12-15	85.590	86.760	84.020	84.950	81.974	2,513,400
2022-12-14	86.540	87.650	85.580	86.320	83.296	1,690,700
2022-12-13	87.730	88.610	85.870	86.670	83.634	2,190,400
2022-12-12	84.160	86.570	83.250	86.410	83.383	1,924,800
2022-12-09	86.470	87.010	84.620	84.990	82.013	2,056,800
2022-12-08	87.720	89.650	85.790	86.430	83.402	2,800,300
2022-12-07	83.960	85.440	82.830	84.960	81.984	1,783,900
2022-12-06	85.970	86.500	84.900	85.410	82.418	2,031,000
2022-12-05	86.540	87.340	84.580	85.770	82.766	2,429,200
2022-12-02	82.550	85.790	82.530	85.150	82.167	2,537,300
2022-12-01	83.650	85.140	83.030	84.040	81.096	2,484,900
2022-11-30	80.970	83.930	80.770	83.660	80.729	4,127,000
2022-11-29	80.610	82.410	79.730	80.290	77.477	4,534,800
2022-11-28	78.730	79.500	75.620	78.200	75.461	7,483,600
2022-11-25	75.830	75.870	74.310	74.930	72.305	1,311,600
2022-11-23	75.030	75.750	74.440	75.360	72.720	1,087,700
2022-11-22	74.370	75.680	73.390	75.570	72.923	1,374,800
2022-11-21	74.120	74.610	72.730	74.340	71.736	2,094,800
2022-11-18	78.730	78.980	75.580	76.000	73.338	1,930,800
2022-11-17	75.240	79.010	74.800	78.030	75.297	2,543,000
2022-11-16	77.950	78.420	76.470	77.080	74.380	2,486,700
2022-11-15	80.000	80.500	77.540	78.400	75.654	2,692,700
2022-11-14	78.370	79.880	77.320	78.070	75.335	3,274,400
2022-11-11	75.000	78.830	74.760	77.980	75.248	6,394,400
2022-11-10	71.960	74.130	71.420	72.000	69.478	4,894,700
2022-11-09	69.490	70.270	67.970	68.280	65.888	4,201,200
2022-11-08	72.490	72.720	68.980	70.420	67.953	3,600,900
2022-11-07	70.370	72.790	69.870	72.280	69.748	3,551,800
2022-11-04	69.350	71.260	68.340	70.810	68.330	4,132,400
2022-11-03	66.250	67.960	65.130	66.480	64.151	2,873,600
2022-11-02	66.600	70.080	66.510	67.130	64.778	5,438,400
2022-11-01	67.100	68.320	65.700	67.860	65.483	7,590,700
2022-10-31	61.690	65.340	61.220	63.900	61.662	13,995,100
2022-10-28	55.400	58.450	55.230	58.300	56.258	3,550,700
2022-10-27	57.280	58.100	55.560	55.790	53.836	4,279,900
2022-10-26	57.360	58.960	57.020	57.130	55.129	4,663,400
2022-10-25	56.990	58.140	56.650	57.440	55.428	3,688,900
2022-10-24	56.570	57.490	53.810	56.530	54.550	5,602,900
2022-10-21	55.820	58.940	55.390	58.800	56.740	4,224,700
2022-10-20	54.690	58.080	54.690	56.130	54.164	4,988,600
2022-10-19	54.500	56.520	54.180	54.480	52.572	5,105,500
2022-10-18	58.600	60.470	56.420	56.590	54.608	4,963,900
2022-10-17	57.440	58.250	56.290	57.300	55.293	3,042,400
2022-10-14	57.780	58.350	55.080	56.350	54.376	4,785,800
2022-10-13	56.470	59.570	55.340	57.100	55.100	5,284,800
2022-10-12	59.820	59.830	56.850	58.710	56.653	5,445,100
2022-10-11	63.470	63.980	57.420	59.640	57.551	8,979,900
2022-10-10	72.000	72.410	63.630	64.140	61.893	5,818,600
2022-10-07	72.900	73.790	71.470	73.090	70.530	3,061,700
2022-10-06	72.230	74.370	72.130	74.170	71.572	3,422,300
2022-10-05	69.630	72.690	68.840	72.180	69.652	3,229,300
2022-10-04	66.000	70.790	66.000	70.740	68.262	3,863,500
2022-10-03	63.230	65.200	61.370	64.610	62.347	2,950,500
2022-09-30	64.000	65.060	62.830	63.030	60.822	2,899,800
2022-09-29	65.920	65.920	63.420	64.350	62.096	2,382,200
2022-09-28	67.030	67.710	65.720	66.760	64.421	3,625,400
2022-09-27	68.080	69.100	65.890	66.560	64.228	6,141,600

← NewerPage 17 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.