Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	125.54	126.22	123.66	124.15	119.80	2,618,400
2021-04-22	124.61	126.71	122.71	124.38	120.02	2,300,100
2021-04-21	121.50	126.05	120.35	125.99	121.58	1,926,200
2021-04-20	125.11	125.72	119.74	121.64	117.38	2,812,600
2021-04-19	126.57	127.67	125.50	126.28	121.86	1,377,300
2021-04-16	127.64	129.02	126.25	127.28	122.82	1,296,100
2021-04-15	129.72	130.17	127.12	127.92	123.44	1,394,100
2021-04-14	130.14	131.85	128.65	129.05	124.53	2,409,700
2021-04-13	128.51	130.29	125.36	129.82	125.27	1,941,600
2021-04-12	131.00	131.43	128.88	129.94	125.39	1,480,700
2021-04-09	132.05	132.67	129.89	131.39	126.79	1,698,700
2021-04-08	132.95	133.57	131.17	133.49	128.81	2,925,600
2021-04-07	135.77	136.59	131.10	132.68	128.03	2,708,800
2021-04-06	133.11	137.43	132.53	136.37	131.59	3,851,500
2021-04-05	131.90	134.23	130.59	131.07	126.48	2,729,300
2021-04-01	126.89	130.37	126.28	128.10	123.61	2,213,800
2021-03-31	125.06	126.28	123.75	125.37	120.98	1,582,500
2021-03-30	123.75	126.87	123.05	125.45	121.06	1,517,900
2021-03-29	126.23	127.72	122.75	123.50	119.17	1,772,600
2021-03-26	129.75	130.25	123.43	127.43	122.97	1,691,000
2021-03-25	121.79	129.04	120.81	128.10	123.61	2,121,000
2021-03-24	125.98	130.37	125.00	125.18	120.79	2,154,900
2021-03-23	129.60	131.22	124.37	125.15	120.77	3,297,400
2021-03-22	135.11	135.33	131.32	132.87	128.22	1,703,300
2021-03-19	135.41	136.00	131.24	135.48	130.73	2,797,300
2021-03-18	139.99	140.00	134.80	135.65	130.90	2,015,000
2021-03-17	135.35	140.05	135.11	140.00	135.10	1,407,000
2021-03-16	140.67	140.67	135.17	137.57	132.75	2,129,800
2021-03-15	139.82	143.88	139.10	139.80	134.90	3,377,800
2021-03-12	137.50	139.41	136.00	137.05	132.25	2,020,000
2021-03-11	135.95	142.61	134.80	137.92	133.09	3,151,900
2021-03-10	134.18	136.68	133.53	134.84	130.12	1,554,900
2021-03-09	136.89	136.89	133.03	134.00	129.31	1,438,200
2021-03-08	134.57	137.20	133.51	133.74	129.06	1,987,000
2021-03-05	133.69	133.90	126.18	133.32	128.65	3,350,700
2021-03-04	136.09	136.36	126.83	132.89	128.23	3,407,500
2021-03-03	136.27	139.48	133.75	135.62	130.87	3,572,700
2021-03-02	133.29	135.19	131.85	133.00	128.34	1,428,800
2021-03-01	135.41	135.85	131.20	131.79	127.17	1,934,600
2021-02-26	129.26	132.94	128.17	131.73	127.12	2,251,500
2021-02-25	134.00	135.74	127.20	128.66	124.15	2,753,400
2021-02-24	136.58	137.39	132.08	134.21	129.51	3,286,800
2021-02-23	130.06	138.26	125.68	136.48	131.70	7,016,000
2021-02-22	124.77	131.97	124.54	126.75	122.31	4,363,100
2021-02-19	120.55	124.37	120.50	123.66	119.33	2,371,700
2021-02-18	120.49	122.01	117.51	119.87	115.67	2,042,200
2021-02-17	121.11	124.00	119.35	122.17	117.89	2,296,000
2021-02-16	119.79	123.51	118.80	121.42	117.17	3,785,200
2021-02-12	114.68	118.20	113.50	117.85	113.72	2,124,600
2021-02-11	116.44	116.89	113.00	114.58	110.57	2,806,500
2021-02-10	114.50	119.81	114.07	116.44	112.36	6,098,600
2021-02-09	115.80	117.02	113.06	113.38	109.41	5,642,500
2021-02-08	114.85	117.95	113.55	117.41	113.30	2,797,300
2021-02-05	112.08	119.50	111.91	116.99	112.89	5,400,800
2021-02-04	109.28	110.19	106.53	108.69	104.88	2,378,400
2021-02-03	106.70	109.48	106.02	108.42	104.62	2,161,100
2021-02-02	103.75	107.05	103.13	106.10	102.38	2,442,500
2021-02-01	100.92	102.58	100.14	101.76	98.195	1,770,800
2021-01-29	102.00	102.78	99.360	99.530	96.043	2,251,900
2021-01-28	102.10	104.80	99.000	102.05	98.475	2,980,100

← NewerPage 24 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.