Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	104.70	107.66	103.39	106.57	102.84	3,330,100
2021-07-19	100.53	105.00	100.25	104.74	101.07	4,278,800
2021-07-16	109.10	109.47	104.17	104.70	101.03	2,608,600
2021-07-15	109.80	110.66	106.75	108.23	104.44	2,786,600
2021-07-14	112.20	113.32	109.80	110.71	106.83	1,990,500
2021-07-13	112.93	113.30	111.38	111.55	107.64	2,011,700
2021-07-12	113.28	114.10	111.71	114.01	110.02	1,766,800
2021-07-09	113.20	114.94	112.34	113.87	109.88	3,131,900
2021-07-08	110.65	112.91	109.92	111.66	107.75	3,661,000
2021-07-07	117.88	117.88	112.34	112.91	108.95	4,946,200
2021-07-06	122.00	122.00	116.81	116.90	112.81	3,790,000
2021-07-02	123.18	123.18	121.04	121.50	117.24	2,050,900
2021-07-01	123.50	124.52	122.19	122.40	118.11	2,017,500
2021-06-30	123.14	125.17	121.96	122.30	118.02	3,847,000
2021-06-29	120.95	122.81	120.83	121.64	117.38	2,710,200
2021-06-28	123.81	123.81	119.80	120.76	116.53	3,935,700
2021-06-25	124.34	125.10	123.23	124.06	119.71	3,498,300
2021-06-24	126.88	127.65	124.13	124.15	119.80	2,721,300
2021-06-23	127.39	128.48	124.98	125.95	121.54	1,864,300
2021-06-22	126.27	127.54	124.31	126.76	122.32	2,067,600
2021-06-21	125.19	127.77	123.53	127.61	123.14	1,735,800
2021-06-18	124.00	125.04	122.76	124.44	120.08	2,526,800
2021-06-17	125.76	129.32	124.51	125.30	120.91	2,313,900
2021-06-16	125.12	126.18	123.72	125.45	121.06	1,622,800
2021-06-15	124.95	126.21	124.57	125.40	121.01	1,658,200
2021-06-14	127.20	127.52	123.90	124.95	120.57	3,051,900
2021-06-11	126.24	127.27	124.77	127.17	122.72	1,207,200
2021-06-10	126.78	127.35	125.04	126.17	121.75	1,656,200
2021-06-09	128.24	128.29	126.60	126.67	122.23	1,828,200
2021-06-08	129.75	129.75	126.87	128.05	123.56	1,569,300
2021-06-07	127.43	129.16	125.20	129.10	124.58	3,075,200
2021-06-04	130.13	130.16	127.68	128.16	123.67	2,149,400
2021-06-03	133.03	133.11	129.06	129.08	124.56	2,944,700
2021-06-02	136.01	136.83	133.55	134.65	129.93	1,582,600
2021-06-01	134.19	136.21	133.26	135.61	130.86	2,234,400
2021-05-28	133.24	133.33	131.15	131.87	127.25	1,239,300
2021-05-27	132.97	133.13	131.12	132.67	128.02	1,544,000
2021-05-26	130.01	132.80	129.20	132.45	127.81	2,571,900
2021-05-25	130.54	132.24	128.12	129.03	124.51	1,730,800
2021-05-24	127.65	130.36	126.00	129.46	124.93	1,706,400
2021-05-21	127.74	129.01	126.53	127.36	122.90	1,889,100
2021-05-20	126.28	127.40	124.55	126.63	122.19	1,908,500
2021-05-19	123.80	126.39	122.92	126.30	121.88	2,181,900
2021-05-18	125.54	128.50	125.43	126.14	121.72	2,015,100
2021-05-17	125.43	125.70	121.36	124.73	120.36	2,710,200
2021-05-14	123.94	127.22	122.76	126.67	122.23	2,017,400
2021-05-13	122.28	125.28	120.01	122.42	118.13	2,602,100
2021-05-12	123.63	125.32	120.25	120.91	116.67	2,869,400
2021-05-11	124.70	129.79	123.79	125.00	120.62	3,799,300
2021-05-10	127.00	128.05	125.37	125.73	121.33	2,571,600
2021-05-07	123.40	126.62	122.28	126.29	121.87	1,654,900
2021-05-06	126.60	127.23	121.18	122.78	118.48	2,885,200
2021-05-05	126.75	129.34	125.84	127.81	123.33	2,342,500
2021-05-04	128.12	128.29	121.80	124.35	119.99	4,818,700
2021-05-03	128.70	130.65	128.03	128.86	124.35	1,494,100
2021-04-30	127.70	129.30	126.94	128.40	123.90	1,275,100
2021-04-29	131.71	132.10	125.13	129.03	124.51	2,617,700
2021-04-28	128.04	130.74	126.30	130.27	125.71	2,103,400
2021-04-27	125.13	128.03	124.20	127.75	123.27	1,567,600
2021-04-26	124.73	127.22	124.60	125.00	120.62	2,087,100

← NewerPage 23 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.