Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	84.580	86.380	84.490	84.550	81.588	1,720,400
2022-01-06	85.260	86.100	83.220	84.640	81.675	2,583,200
2022-01-05	86.640	87.770	83.740	84.250	81.299	3,439,900
2022-01-04	88.850	89.200	86.450	87.490	84.425	2,292,300
2022-01-03	86.070	89.150	85.980	87.770	84.695	2,437,800
2021-12-31	85.510	86.840	84.890	85.040	82.061	2,406,200
2021-12-30	84.680	87.970	84.540	86.150	83.132	2,457,700
2021-12-29	86.080	86.310	84.320	84.980	82.003	2,440,100
2021-12-28	86.600	88.490	86.150	86.460	83.431	1,758,900
2021-12-27	87.960	88.000	85.900	87.580	84.512	2,212,800
2021-12-23	90.200	90.490	87.270	88.880	85.767	3,336,200
2021-12-22	85.900	87.080	84.900	85.870	82.862	2,241,800
2021-12-21	81.890	86.730	81.750	86.320	83.296	3,648,600
2021-12-20	80.050	82.380	79.410	80.790	77.960	2,831,000
2021-12-17	79.500	82.550	77.880	82.270	79.388	4,516,400
2021-12-16	83.490	83.970	80.170	80.560	77.738	2,985,500
2021-12-15	83.110	83.160	79.720	82.710	79.813	3,157,600
2021-12-14	83.000	84.500	82.310	83.320	80.401	2,908,600
2021-12-13	86.000	86.900	83.090	84.770	81.801	2,610,200
2021-12-10	87.490	88.670	86.360	87.580	84.512	1,697,000
2021-12-09	86.280	88.910	86.230	87.530	84.464	2,068,000
2021-12-08	87.990	90.300	87.130	88.170	85.081	2,836,200
2021-12-07	87.770	89.500	85.810	86.440	83.412	3,617,100
2021-12-06	80.920	87.020	80.750	84.910	81.936	5,055,500
2021-12-03	81.660	82.360	79.000	80.100	77.294	5,199,900
2021-12-02	78.120	82.750	76.840	82.290	79.407	8,029,100
2021-12-01	82.000	83.380	76.030	76.060	73.396	6,859,200
2021-11-30	81.790	83.880	78.450	81.010	78.172	5,603,600
2021-11-29	85.780	85.990	82.220	83.000	80.093	5,145,100
2021-11-26	84.220	86.390	82.650	85.690	82.688	5,818,400
2021-11-24	90.750	92.780	89.940	91.200	88.005	1,831,600
2021-11-23	95.190	95.500	91.310	91.690	88.478	3,132,300
2021-11-22	92.380	95.700	91.690	94.340	91.035	4,284,900
2021-11-19	90.660	92.290	89.450	90.710	87.532	2,608,500
2021-11-18	95.150	95.330	89.550	90.480	87.311	4,363,300
2021-11-17	97.500	98.540	94.830	95.000	91.672	2,413,600
2021-11-16	98.830	99.000	96.260	97.680	94.258	2,820,700
2021-11-15	94.610	98.850	94.560	98.050	94.615	4,317,700
2021-11-12	94.250	95.000	92.130	93.950	90.659	3,899,900
2021-11-11	92.180	95.420	91.330	94.380	91.074	3,748,700
2021-11-10	92.860	98.360	91.190	92.020	88.797	8,679,800
2021-11-09	95.280	96.380	92.070	94.120	90.823	4,844,300
2021-11-08	98.600	98.600	94.590	94.850	91.527	3,136,600
2021-11-05	93.530	97.930	93.530	96.920	93.525	5,371,700
2021-11-04	94.220	94.770	90.970	91.100	87.909	2,876,300
2021-11-03	91.090	94.170	90.130	93.480	90.205	2,534,800
2021-11-02	93.440	93.540	90.570	91.550	88.343	2,423,900
2021-11-01	90.000	93.920	89.050	93.690	90.408	3,062,400
2021-10-29	90.650	91.450	88.770	89.800	86.654	2,958,200
2021-10-28	92.000	92.030	90.050	90.780	87.600	2,186,300
2021-10-27	92.200	93.670	91.630	91.790	88.575	2,520,800
2021-10-26	91.890	94.380	91.450	92.160	88.932	2,915,000
2021-10-25	89.440	90.830	88.410	90.420	87.253	2,668,000
2021-10-22	90.790	90.920	88.750	89.100	85.979	2,754,800
2021-10-21	89.800	91.470	89.720	91.080	87.889	2,083,500
2021-10-20	91.900	92.450	90.050	90.940	87.754	2,256,100
2021-10-19	91.250	91.850	90.620	91.620	88.411	1,879,500
2021-10-18	90.830	92.270	89.850	90.800	87.619	2,066,100
2021-10-15	92.630	93.400	90.580	90.710	87.532	2,600,700
2021-10-14	93.150	93.850	90.620	91.640	88.430	3,753,100

← NewerPage 21 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.