Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	56.840	58.010	55.050	56.980	54.984	3,350,000
2022-06-29	58.660	59.200	56.970	58.000	55.968	2,871,400
2022-06-28	61.390	62.990	59.410	59.510	57.425	5,284,900
2022-06-27	58.550	59.240	56.680	57.690	55.669	2,351,900
2022-06-24	52.830	58.300	52.690	58.290	56.248	8,445,300
2022-06-23	53.420	53.970	50.200	52.020	50.198	5,593,100
2022-06-22	53.080	54.950	52.880	53.400	51.529	3,376,400
2022-06-21	56.100	56.540	54.250	54.300	52.398	3,871,000
2022-06-17	55.110	55.820	53.600	54.960	53.035	3,708,400
2022-06-16	57.630	58.140	54.200	54.490	52.581	4,179,400
2022-06-15	58.580	60.950	58.140	59.340	57.261	3,395,100
2022-06-14	58.110	59.860	57.400	58.010	55.978	3,987,400
2022-06-13	59.320	59.950	56.790	57.610	55.592	6,556,300
2022-06-10	64.520	65.620	61.680	62.290	60.108	3,045,900
2022-06-09	69.370	69.400	66.210	66.280	63.958	2,755,100
2022-06-08	67.470	70.740	67.310	70.280	67.818	2,546,900
2022-06-07	65.490	67.510	65.190	67.460	65.097	1,303,200
2022-06-06	66.770	69.330	66.160	66.840	64.499	2,437,100
2022-06-03	65.610	66.330	64.840	65.230	62.945	1,469,600
2022-06-02	65.220	67.070	65.130	66.670	64.335	2,420,800
2022-06-01	67.280	68.340	63.970	65.130	62.849	3,006,900
2022-05-31	66.020	67.170	64.610	66.100	63.785	2,684,200
2022-05-27	65.070	65.860	64.600	65.260	62.974	2,029,000
2022-05-26	60.300	65.210	60.290	64.430	62.173	2,783,500
2022-05-25	57.570	60.220	57.500	59.720	57.628	2,847,100
2022-05-24	60.760	61.000	57.410	58.190	56.152	4,067,900
2022-05-23	63.430	63.690	61.120	61.940	59.770	2,311,800
2022-05-20	64.110	64.500	61.170	63.070	60.861	2,430,600
2022-05-19	62.120	64.530	62.000	62.800	60.600	2,092,700
2022-05-18	65.700	65.960	62.250	62.820	60.619	2,856,600
2022-05-17	65.960	67.130	64.660	66.400	64.074	4,040,500
2022-05-16	64.930	67.570	63.790	63.940	61.700	3,646,200
2022-05-13	60.770	66.720	60.730	66.270	63.949	5,999,600
2022-05-12	58.000	59.900	56.360	58.560	56.509	5,424,300
2022-05-11	61.150	63.380	58.600	58.850	56.789	6,717,600
2022-05-10	62.640	63.410	59.720	61.650	59.490	5,824,600
2022-05-09	64.830	65.300	61.030	61.330	59.182	4,649,600
2022-05-06	67.780	68.610	65.370	66.300	63.978	2,935,000
2022-05-05	70.990	71.160	67.530	68.490	66.091	2,944,500
2022-05-04	71.850	72.630	68.140	71.960	69.439	3,562,100
2022-05-03	71.800	73.180	70.440	71.690	69.179	1,846,000
2022-05-02	70.960	72.250	69.020	71.710	69.198	2,181,800
2022-04-29	70.910	74.300	70.290	70.480	68.011	2,422,500
2022-04-28	68.980	71.470	66.810	70.740	68.262	2,521,200
2022-04-27	68.300	69.600	66.010	67.950	65.570	3,062,500
2022-04-26	71.150	71.600	67.900	68.220	65.830	3,700,000
2022-04-25	71.020	72.580	70.080	72.210	69.681	2,492,100
2022-04-22	75.420	76.350	73.050	73.200	70.636	2,361,500
2022-04-21	78.860	79.720	74.840	75.420	72.778	2,612,300
2022-04-20	77.810	79.280	77.560	77.750	75.026	1,964,100
2022-04-19	73.800	78.660	73.760	77.800	75.075	3,531,200
2022-04-18	73.500	73.780	72.250	73.460	70.887	1,677,800
2022-04-14	73.420	74.780	73.110	73.970	71.379	1,618,500
2022-04-13	72.350	74.460	72.180	73.570	70.993	2,171,300
2022-04-12	72.600	73.630	71.110	71.500	68.995	1,956,300
2022-04-11	71.300	73.760	70.380	71.290	68.793	2,483,800
2022-04-08	73.420	74.250	72.010	72.230	69.700	2,423,600
2022-04-07	75.940	76.140	71.530	73.970	71.379	3,437,600
2022-04-06	77.470	77.770	75.060	76.170	73.502	2,926,500
2022-04-05	81.650	82.390	78.280	79.070	76.300	2,807,100

← NewerPage 19 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.