Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	91.140	92.490	90.230	92.440	89.202	3,645,700
2021-10-12	89.690	92.560	89.050	91.440	88.237	4,933,200
2021-10-11	86.140	90.490	86.010	88.980	85.863	8,301,500
2021-10-08	85.920	86.970	85.010	86.060	83.045	2,380,000
2021-10-07	85.150	86.360	84.080	85.490	82.495	2,737,900
2021-10-06	84.000	84.900	82.700	84.250	81.299	3,065,200
2021-10-05	83.970	86.350	83.120	85.050	82.071	3,642,500
2021-10-04	87.000	88.440	83.290	83.560	80.633	4,623,800
2021-10-01	85.780	87.500	85.040	87.210	84.155	4,605,500
2021-09-30	84.000	85.450	82.820	84.750	81.781	4,163,000
2021-09-29	84.840	84.930	83.210	83.630	80.700	4,111,200
2021-09-28	84.880	86.750	84.010	84.310	81.357	4,644,800
2021-09-27	81.660	86.890	81.630	85.380	82.389	6,511,000
2021-09-24	83.130	86.000	82.190	82.880	79.977	8,009,100
2021-09-23	81.330	84.380	80.830	83.830	80.893	6,526,500
2021-09-22	79.200	81.970	79.100	80.790	77.960	6,067,400
2021-09-21	82.510	83.470	78.550	78.770	76.011	10,372,200
2021-09-20	80.360	84.090	79.900	82.110	79.234	13,197,800
2021-09-17	84.160	84.930	82.880	83.290	80.372	8,730,600
2021-09-16	83.910	85.420	82.810	84.370	81.415	13,217,800
2021-09-15	85.690	86.480	82.550	86.440	83.412	26,088,800
2021-09-14	95.390	95.500	89.250	92.250	89.019	25,730,100
2021-09-13	102.11	104.27	99.700	103.48	99.855	2,699,300
2021-09-10	105.09	105.45	101.09	101.54	97.983	2,170,300
2021-09-09	104.33	105.90	103.27	103.93	100.29	2,400,100
2021-09-08	106.26	107.44	102.44	104.62	100.96	3,358,700
2021-09-07	100.60	106.56	99.900	105.93	102.22	5,060,700
2021-09-03	101.93	102.68	99.290	100.30	96.787	2,377,900
2021-09-02	101.16	102.85	100.23	102.00	98.427	2,367,900
2021-09-01	103.05	103.25	100.60	100.98	97.443	2,450,900
2021-08-31	100.00	102.63	100.00	101.69	98.128	2,627,000
2021-08-30	101.77	101.97	99.670	99.890	96.391	2,445,800
2021-08-27	99.690	101.81	99.640	101.05	97.510	2,276,800
2021-08-26	100.06	102.97	99.010	99.580	96.092	3,090,400
2021-08-25	99.490	101.83	98.380	100.84	97.308	3,406,400
2021-08-24	96.190	100.33	95.740	99.440	95.957	7,375,600
2021-08-23	90.410	92.980	89.820	92.930	89.675	4,058,100
2021-08-20	88.710	89.200	87.810	88.300	85.207	3,085,700
2021-08-19	90.090	90.970	87.520	88.680	85.574	4,804,000
2021-08-18	92.280	93.800	91.200	92.350	89.115	2,942,700
2021-08-17	92.460	92.520	90.290	91.960	88.739	3,190,300
2021-08-16	94.390	94.500	92.510	93.710	90.427	2,209,300
2021-08-13	97.000	97.000	95.180	95.520	92.174	1,596,300
2021-08-12	97.760	97.900	95.910	97.200	93.795	1,881,400
2021-08-11	97.130	98.070	96.080	97.840	94.413	1,898,900
2021-08-10	96.300	97.930	96.290	97.440	94.027	2,079,700
2021-08-09	96.700	97.140	93.590	96.140	92.772	4,877,900
2021-08-06	99.340	100.80	97.730	98.900	95.436	3,221,500
2021-08-05	92.540	98.870	92.010	98.680	95.223	6,750,200
2021-08-04	94.080	95.580	90.260	91.090	87.899	7,400,100
2021-08-03	97.890	98.300	93.400	95.080	91.749	4,945,200
2021-08-02	100.00	101.90	98.160	98.370	94.924	2,761,600
2021-07-30	98.870	101.07	97.910	98.330	94.886	2,771,400
2021-07-29	102.57	103.00	99.630	99.760	96.265	3,279,400
2021-07-28	101.27	103.00	99.810	102.16	98.581	2,749,200
2021-07-27	101.01	102.85	98.400	100.34	96.825	5,198,400
2021-07-26	102.64	104.47	100.76	104.32	100.67	4,127,700
2021-07-23	107.49	107.75	103.40	103.57	99.942	3,621,600
2021-07-22	108.07	109.10	106.06	107.40	103.64	1,913,300
2021-07-21	107.88	109.98	107.27	109.59	105.75	2,415,500

← NewerPage 22 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.