Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	69.280	73.120	69.050	72.190	69.661	3,936,700
2020-10-28	70.710	70.840	67.700	69.010	66.593	4,421,100
2020-10-27	73.610	73.870	71.170	71.830	69.314	2,438,200
2020-10-26	74.590	74.660	71.770	73.520	70.945	2,959,400
2020-10-23	76.650	76.840	74.790	76.560	73.878	2,143,300
2020-10-22	75.230	76.650	74.150	76.430	73.753	4,012,000
2020-10-21	72.010	73.400	71.320	72.850	70.298	2,532,200
2020-10-20	70.160	73.080	70.010	72.440	69.902	3,506,700
2020-10-19	71.400	72.240	69.500	69.670	67.229	3,848,200
2020-10-16	72.530	73.370	70.920	71.120	68.629	3,007,600
2020-10-15	71.450	72.750	70.660	72.700	70.153	2,571,600
2020-10-14	71.490	72.550	70.760	71.700	69.188	3,263,900
2020-10-13	73.180	73.180	69.490	71.740	69.227	5,278,400
2020-10-12	72.850	74.200	72.350	74.110	71.514	2,072,300
2020-10-09	74.630	75.530	72.450	72.670	70.124	3,095,200
2020-10-08	75.280	76.090	73.910	74.320	71.717	2,743,700
2020-10-07	75.920	75.950	74.230	75.060	72.431	2,847,200
2020-10-06	74.570	77.740	74.020	74.320	71.717	5,082,600
2020-10-05	73.060	74.070	72.030	73.850	71.263	3,414,400
2020-10-02	70.000	73.440	69.600	73.200	70.636	3,115,800
2020-10-01	72.140	72.720	71.110	72.070	69.545	4,258,900
2020-09-30	71.940	73.940	71.180	71.810	69.295	4,450,800
2020-09-29	72.980	73.090	70.550	70.980	68.494	4,250,900
2020-09-28	73.110	74.570	72.430	73.620	71.041	3,203,500
2020-09-25	71.160	72.560	70.630	72.360	69.825	2,684,500
2020-09-24	70.500	72.350	68.790	71.070	68.580	3,915,400
2020-09-23	73.940	75.730	70.510	70.690	68.214	4,401,700
2020-09-22	72.690	75.170	72.010	73.420	70.848	3,310,300
2020-09-21	73.740	74.610	70.840	72.300	69.767	7,009,900
2020-09-18	78.910	79.670	76.270	77.700	74.978	3,709,900
2020-09-17	78.030	80.570	77.990	79.300	76.522	2,792,100
2020-09-16	81.190	81.290	77.320	79.660	76.870	6,588,400
2020-09-15	83.910	83.960	80.770	82.280	79.398	3,525,600
2020-09-14	83.030	83.840	81.860	83.800	80.865	2,261,900
2020-09-11	84.620	84.900	80.880	82.110	79.234	2,198,400
2020-09-10	84.130	86.410	83.120	83.330	80.411	3,201,800
2020-09-09	83.660	83.660	80.600	82.950	80.044	3,174,300
2020-09-08	85.050	85.410	82.490	82.680	79.784	4,039,200
2020-09-04	88.310	89.990	84.580	87.720	84.647	3,249,900
2020-09-03	89.180	91.900	85.800	87.360	84.300	3,209,000
2020-09-02	86.270	89.690	86.060	89.330	86.201	2,435,100
2020-09-01	87.080	88.650	85.410	86.280	83.258	2,674,300
2020-08-31	90.630	90.800	87.450	87.450	84.387	3,368,800
2020-08-28	87.800	93.210	86.710	91.550	88.343	5,852,900
2020-08-27	84.880	88.350	84.680	86.520	83.489	4,183,100
2020-08-26	85.890	86.030	84.300	84.800	81.829	2,393,000
2020-08-25	87.590	88.220	84.710	86.210	83.190	2,644,200
2020-08-24	83.660	86.850	81.350	86.790	83.750	4,485,700
2020-08-21	81.460	85.580	81.100	82.790	79.890	4,360,800
2020-08-20	80.000	81.090	79.020	80.280	77.468	2,947,000
2020-08-19	82.620	83.790	80.960	81.260	78.413	2,549,200
2020-08-18	83.900	83.900	81.510	81.630	78.771	2,462,300
2020-08-17	85.370	85.690	83.200	83.500	80.575	2,219,900
2020-08-14	85.230	86.090	84.150	84.980	82.003	2,697,100
2020-08-13	84.290	86.730	84.240	86.670	83.634	3,263,400
2020-08-12	89.490	89.500	83.370	85.800	82.794	6,416,400
2020-08-11	85.850	89.420	84.850	88.290	85.197	11,414,400
2020-08-10	78.170	81.750	77.360	81.480	78.626	9,703,800
2020-08-07	75.050	75.960	73.110	74.100	71.504	4,874,800
2020-08-06	70.910	77.090	70.770	76.570	73.888	7,673,800

← NewerPage 26 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.