Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	63.690	68.890	63.490	66.800	64.460	13,687,300
2022-09-23	59.170	59.690	57.640	59.650	57.560	3,175,800
2022-09-22	64.570	64.570	59.560	60.190	58.082	3,951,600
2022-09-21	67.500	67.500	63.950	63.990	61.748	4,437,400
2022-09-20	67.500	70.220	66.700	67.800	65.425	6,296,700
2022-09-19	64.320	67.330	64.320	65.890	63.582	4,435,900
2022-09-16	64.200	65.620	62.770	65.420	63.128	4,050,100
2022-09-15	62.100	66.950	61.370	65.230	62.945	7,090,300
2022-09-14	62.640	62.700	58.180	60.690	58.564	4,424,400
2022-09-13	62.500	64.100	61.860	62.680	60.484	2,626,100
2022-09-12	63.400	64.800	63.350	64.510	62.250	2,063,500
2022-09-09	62.540	63.230	62.100	62.780	60.581	1,285,700
2022-09-08	59.350	61.760	58.900	61.670	59.510	1,536,700
2022-09-07	57.910	60.380	57.910	60.310	58.197	1,616,300
2022-09-06	59.290	59.510	57.190	58.200	56.161	1,641,900
2022-09-02	59.640	60.410	58.290	59.180	57.107	1,456,900
2022-09-01	59.840	59.920	57.250	59.180	57.107	2,282,700
2022-08-31	60.750	61.630	59.860	60.590	58.468	1,500,100
2022-08-30	62.720	63.360	59.400	60.210	58.101	1,887,700
2022-08-29	61.660	62.980	61.110	62.410	60.224	1,127,600
2022-08-26	65.270	66.110	62.290	62.330	60.147	1,599,000
2022-08-25	63.600	65.720	63.600	64.950	62.675	1,486,700
2022-08-24	61.500	63.450	61.040	62.820	60.619	1,337,400
2022-08-23	60.230	62.230	60.230	61.490	59.336	1,405,700
2022-08-22	62.130	62.130	60.340	60.500	58.381	2,686,900
2022-08-19	64.790	65.250	63.560	63.670	61.440	1,359,400
2022-08-18	65.240	65.560	64.120	65.510	63.215	1,945,300
2022-08-17	66.810	66.810	64.770	65.420	63.128	2,125,800
2022-08-16	68.000	68.580	67.150	67.840	65.464	1,534,000
2022-08-15	68.090	69.550	67.770	68.330	65.936	1,536,800
2022-08-12	67.610	68.770	66.940	68.740	66.332	1,781,500
2022-08-11	66.400	68.940	65.920	67.570	65.203	4,085,200
2022-08-10	64.860	67.110	63.750	65.350	63.061	4,065,900
2022-08-09	65.440	66.100	64.010	66.030	63.717	2,687,100
2022-08-08	67.160	68.920	65.860	65.890	63.582	2,300,800
2022-08-05	65.850	67.060	65.720	66.710	64.373	1,789,600
2022-08-04	66.810	67.880	66.500	67.100	64.750	1,645,200
2022-08-03	65.300	66.670	65.000	66.290	63.968	2,050,100
2022-08-02	62.580	65.150	62.300	64.410	62.154	1,913,200
2022-08-01	62.690	63.790	61.070	63.540	61.314	2,348,200
2022-07-29	63.300	63.680	61.630	63.480	61.256	1,786,400
2022-07-28	63.190	63.840	61.810	63.650	61.420	1,600,100
2022-07-27	62.080	63.490	61.750	63.290	61.073	1,812,200
2022-07-26	61.890	62.170	60.850	61.250	59.104	1,399,600
2022-07-25	61.860	62.360	60.050	62.230	60.050	2,179,000
2022-07-22	63.930	64.170	61.170	61.730	59.568	2,532,600
2022-07-21	62.000	63.840	61.210	63.680	61.449	2,952,800
2022-07-20	60.360	61.960	59.750	61.920	59.751	2,318,400
2022-07-19	57.340	59.850	57.340	59.570	57.483	2,517,100
2022-07-18	56.230	58.070	56.230	56.550	54.569	2,434,100
2022-07-15	54.610	55.740	53.850	55.470	53.527	2,112,600
2022-07-14	53.640	54.870	53.180	54.280	52.379	2,199,800
2022-07-13	53.640	55.020	52.810	54.490	52.581	2,713,100
2022-07-12	52.810	55.190	52.740	54.730	52.813	4,644,500
2022-07-11	53.690	54.270	50.810	52.810	50.960	9,221,800
2022-07-08	57.520	57.590	55.760	56.460	54.482	2,335,000
2022-07-07	56.540	58.700	56.360	57.860	55.833	2,429,300
2022-07-06	57.120	58.220	55.400	55.840	53.884	3,141,600
2022-07-05	56.750	57.830	55.520	57.790	55.766	2,378,500
2022-07-01	56.720	58.300	56.020	58.180	56.142	1,717,700

← NewerPage 18 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.