Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	81.650	82.390	78.280	79.070	76.300	2,807,100
2022-04-04	81.040	83.180	80.270	81.840	78.973	2,171,400
2022-04-01	81.760	83.270	80.150	80.630	77.806	3,117,800
2022-03-31	81.370	82.720	79.690	79.740	76.947	2,382,900
2022-03-30	81.350	82.550	80.300	81.170	78.327	1,456,900
2022-03-29	81.700	83.760	81.060	81.750	78.886	2,771,000
2022-03-28	80.500	81.080	77.870	80.130	77.323	2,013,300
2022-03-25	80.760	81.710	79.790	80.270	77.458	1,655,500
2022-03-24	79.310	81.790	77.700	81.370	78.520	2,598,900
2022-03-23	79.280	80.370	78.470	78.640	75.885	1,636,700
2022-03-22	78.330	81.240	78.230	79.930	77.130	2,732,300
2022-03-21	78.970	79.640	77.290	78.300	75.557	2,647,900
2022-03-18	75.630	79.710	75.310	79.650	76.860	3,715,600
2022-03-17	74.010	77.430	73.800	76.910	74.216	2,918,300
2022-03-16	72.620	75.870	72.130	75.170	72.537	4,677,800
2022-03-15	66.420	70.400	66.330	69.520	67.085	4,779,700
2022-03-14	70.200	70.430	66.360	66.880	64.537	6,019,000
2022-03-11	77.650	77.930	72.170	72.320	69.787	3,624,700
2022-03-10	75.380	78.050	74.820	76.530	73.849	2,337,900
2022-03-09	75.130	78.850	74.960	77.270	74.563	5,575,500
2022-03-08	73.010	75.530	70.280	71.740	69.227	4,978,600
2022-03-07	80.540	80.890	72.000	72.070	69.545	6,379,900
2022-03-04	84.360	84.870	80.260	81.270	78.423	5,060,200
2022-03-03	87.960	88.220	84.600	85.290	82.302	4,454,900
2022-03-02	83.910	89.910	83.620	88.630	85.525	6,974,200
2022-03-01	85.910	86.640	81.010	81.640	78.780	4,410,200
2022-02-28	86.650	87.620	84.450	86.520	83.489	2,395,600
2022-02-25	86.930	87.790	84.700	87.770	84.695	2,605,700
2022-02-24	82.170	86.800	81.700	86.480	83.451	4,455,400
2022-02-23	89.990	90.530	86.870	87.190	84.136	2,156,100
2022-02-22	91.720	91.890	87.400	88.550	85.448	4,338,800
2022-02-18	93.160	95.050	92.140	93.150	89.887	3,008,900
2022-02-17	93.500	95.470	93.040	93.870	90.582	2,704,600
2022-02-16	93.270	95.670	91.880	94.230	90.929	4,118,900
2022-02-15	93.690	96.500	92.850	96.260	92.888	4,095,700
2022-02-14	92.150	94.390	91.350	92.060	88.835	2,323,500
2022-02-11	94.250	96.450	91.230	91.910	88.690	4,205,400
2022-02-10	92.800	95.570	92.280	94.180	90.881	3,357,400
2022-02-09	91.190	94.150	90.370	93.790	90.505	3,521,600
2022-02-08	88.700	90.810	87.780	89.840	86.693	3,248,100
2022-02-07	85.920	89.080	85.600	88.090	85.004	3,352,500
2022-02-04	83.700	85.920	82.820	85.500	82.505	2,884,400
2022-02-03	85.470	87.180	84.170	84.230	81.279	2,631,400
2022-02-02	87.930	88.070	85.470	86.120	83.103	2,750,900
2022-02-01	85.800	88.510	85.160	88.190	85.101	2,931,600
2022-01-31	83.570	85.720	82.630	85.450	82.457	2,949,500
2022-01-28	83.020	84.170	81.030	84.130	81.183	2,296,000
2022-01-27	86.570	86.910	82.020	82.750	79.851	2,870,400
2022-01-26	87.780	89.400	85.220	86.130	83.113	3,153,000
2022-01-25	82.760	87.570	81.840	86.460	83.431	3,114,200
2022-01-24	81.800	84.910	78.690	84.800	81.829	5,484,500
2022-01-21	86.870	87.920	84.360	85.650	82.650	3,871,800
2022-01-20	89.970	90.880	86.790	87.100	84.049	3,178,300
2022-01-19	91.620	92.050	88.950	89.060	85.940	3,154,800
2022-01-18	90.820	93.680	89.650	91.090	87.899	3,595,200
2022-01-14	91.490	92.380	89.030	91.470	88.266	10,750,500
2022-01-13	85.920	87.440	83.910	84.230	81.279	2,403,800
2022-01-12	86.170	87.060	85.530	85.800	82.794	2,636,000
2022-01-11	81.330	86.200	81.130	85.300	82.312	3,198,800
2022-01-10	84.130	84.700	79.820	82.170	79.292	3,340,000

← NewerPage 20 of 79 · 4,731 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.