Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	104.00	105.77	100.19	100.80	97.269	3,433,800
2021-01-26	109.25	109.95	105.58	105.91	102.20	2,056,800
2021-01-25	106.59	109.50	104.66	108.06	104.27	3,289,100
2021-01-22	106.73	108.08	104.50	107.45	103.69	5,038,400
2021-01-21	110.34	111.95	108.70	109.16	105.34	2,101,900
2021-01-20	108.27	112.86	107.27	110.07	106.21	4,020,500
2021-01-19	107.54	108.28	105.75	107.17	103.42	3,576,900
2021-01-15	108.43	108.43	105.77	106.23	102.51	2,836,300
2021-01-14	108.60	111.35	108.20	109.00	105.18	2,643,700
2021-01-13	109.55	109.68	106.80	107.90	104.12	2,775,300
2021-01-12	108.49	110.87	106.80	110.00	106.15	2,104,800
2021-01-11	106.62	108.42	104.07	108.03	104.25	2,525,200
2021-01-08	109.90	110.70	108.08	109.03	105.21	2,812,400
2021-01-07	112.42	112.71	108.51	109.75	105.91	3,846,700
2021-01-06	110.65	113.38	109.05	110.85	106.97	2,433,700
2021-01-05	106.28	111.52	106.01	110.19	106.33	1,814,600
2021-01-04	113.15	113.51	106.18	106.90	103.16	3,596,800
2020-12-31	112.77	113.92	110.06	112.83	108.88	2,103,400
2020-12-30	114.18	115.95	112.54	113.40	109.43	2,087,100
2020-12-29	116.28	116.59	113.84	114.31	110.31	1,262,500
2020-12-28	114.96	117.40	114.12	115.47	111.43	1,912,000
2020-12-24	114.41	115.45	113.61	114.39	110.38	850,900
2020-12-23	113.93	116.93	113.62	115.30	111.26	1,998,000
2020-12-22	112.27	113.28	110.71	112.61	108.67	1,637,000
2020-12-21	110.71	113.78	108.73	112.54	108.60	3,809,700
2020-12-18	114.55	116.53	113.01	115.93	111.87	3,196,300
2020-12-17	116.80	117.19	114.14	114.81	110.79	2,046,300
2020-12-16	113.50	116.29	112.55	115.23	111.19	2,319,500
2020-12-15	109.22	114.75	108.52	114.10	110.10	3,196,300
2020-12-14	112.41	112.74	107.20	107.54	103.77	2,856,100
2020-12-11	112.67	113.38	109.60	110.98	107.09	2,162,900
2020-12-10	109.09	113.09	109.09	112.88	108.93	1,840,700
2020-12-09	112.88	113.54	109.34	111.16	107.27	2,159,200
2020-12-08	110.63	113.17	110.33	111.31	107.41	2,846,100
2020-12-07	112.76	112.94	109.52	111.32	107.42	3,736,500
2020-12-04	109.50	113.52	108.20	113.50	109.52	2,997,700
2020-12-03	107.11	110.39	105.90	108.49	104.69	3,167,800
2020-12-02	101.75	106.46	100.74	105.13	101.45	2,956,500
2020-12-01	102.02	104.69	100.89	102.36	98.774	2,816,000
2020-11-30	100.99	101.66	97.230	100.50	96.980	3,071,400
2020-11-27	101.33	103.39	100.67	101.22	97.674	1,419,600
2020-11-25	101.65	101.72	99.060	100.40	96.883	2,225,700
2020-11-24	97.590	102.91	97.410	102.76	99.160	4,229,700
2020-11-23	95.500	96.790	94.120	95.480	92.135	3,332,600
2020-11-20	97.820	98.800	95.290	95.290	91.952	3,589,000
2020-11-19	96.930	99.470	96.270	98.750	95.291	2,764,400
2020-11-18	94.550	98.860	93.700	95.640	92.290	3,339,200
2020-11-17	93.310	96.320	91.400	94.230	90.929	2,500,500
2020-11-16	97.670	98.360	93.440	94.740	91.421	4,496,000
2020-11-13	87.700	92.660	86.460	92.190	88.961	4,172,000
2020-11-12	89.690	89.890	85.960	86.670	83.634	7,160,600
2020-11-11	97.200	97.200	91.000	91.710	88.497	5,046,800
2020-11-10	100.00	102.19	95.400	96.660	93.274	5,302,700
2020-11-09	95.170	105.93	95.000	102.24	98.659	18,916,800
2020-11-06	77.890	80.900	77.510	80.070	77.265	3,461,900
2020-11-05	77.380	80.490	76.850	80.130	77.323	5,303,100
2020-11-04	75.080	77.780	73.700	76.120	73.454	4,412,300
2020-11-03	76.630	77.160	74.110	74.570	71.958	3,082,800
2020-11-02	74.420	76.070	73.400	75.850	73.193	3,955,100
2020-10-30	71.350	73.310	70.250	72.430	69.893	3,303,900

← NewerPage 25 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.