Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	70.910	77.090	70.770	76.570	73.888	7,673,800
2020-08-05	73.080	75.240	70.510	71.280	68.783	7,054,700
2020-08-04	72.640	74.370	71.820	72.750	70.202	3,956,100
2020-08-03	71.770	73.680	70.320	73.050	70.491	4,446,900
2020-07-31	75.990	76.240	71.500	72.430	69.893	5,520,500
2020-07-30	76.980	77.150	74.700	76.420	73.743	4,378,500
2020-07-29	74.280	75.400	73.190	75.290	72.653	3,131,500
2020-07-28	70.620	74.970	70.470	73.370	70.800	4,769,800
2020-07-27	72.630	73.550	70.020	70.690	68.214	4,832,800
2020-07-24	72.890	73.410	71.600	73.410	70.838	3,446,900
2020-07-23	75.830	75.940	73.370	73.900	71.311	5,158,500
2020-07-22	78.530	78.950	75.360	76.100	73.434	3,964,600
2020-07-21	81.130	82.470	78.930	79.190	76.416	4,081,600
2020-07-20	82.370	82.950	79.670	79.970	77.169	2,928,100
2020-07-17	84.750	85.180	81.960	82.760	79.861	2,776,000
2020-07-16	84.450	86.070	83.550	84.600	81.636	3,919,000
2020-07-15	82.010	86.960	81.610	86.740	83.702	7,416,200
2020-07-14	79.240	80.240	76.700	79.300	76.522	5,721,300
2020-07-13	76.400	84.980	73.090	81.270	78.423	16,235,900
2020-07-10	70.230	74.220	69.450	74.130	71.533	4,805,600
2020-07-09	73.990	74.010	68.690	71.130	68.638	5,923,200
2020-07-08	73.180	74.560	71.290	74.180	71.582	4,940,500
2020-07-07	74.820	76.020	73.140	73.370	70.800	3,878,800
2020-07-06	79.730	80.990	74.670	76.700	74.013	5,925,000
2020-07-02	75.590	78.350	75.130	77.320	74.612	6,267,200
2020-07-01	75.250	78.240	73.150	73.790	71.205	5,433,900
2020-06-30	73.570	74.860	72.120	74.490	71.881	4,590,400
2020-06-29	69.220	74.230	67.540	74.220	71.620	7,053,200
2020-06-26	72.470	73.410	68.710	69.050	66.631	7,082,400
2020-06-25	74.850	74.850	71.400	73.560	70.983	7,971,700
2020-06-24	83.310	83.390	75.020	75.210	72.575	8,439,100
2020-06-23	84.530	85.340	83.410	84.510	81.550	4,351,000
2020-06-22	85.860	86.200	81.720	83.320	80.401	4,876,800
2020-06-19	90.350	90.980	86.040	86.790	83.750	4,161,700
2020-06-18	87.020	89.900	86.730	88.370	85.274	3,146,600
2020-06-17	90.000	90.760	88.340	88.700	85.593	3,873,800
2020-06-16	98.000	98.150	87.220	90.510	87.339	7,201,000
2020-06-15	87.560	93.080	86.580	92.000	88.777	4,636,300
2020-06-12	95.140	95.740	89.800	92.310	89.076	4,921,000
2020-06-11	90.150	95.300	89.000	89.740	86.596	7,717,400
2020-06-10	102.82	103.40	95.180	98.930	95.465	6,583,700
2020-06-09	105.38	105.42	101.41	102.76	99.160	6,115,200
2020-06-08	106.46	108.93	104.05	108.80	104.99	6,159,100
2020-06-05	102.07	104.01	99.290	101.61	98.051	10,986,000
2020-06-04	96.980	97.300	91.720	95.380	92.039	10,517,800
2020-06-03	85.800	93.750	85.500	93.500	90.225	8,273,900
2020-06-02	85.500	86.230	82.550	84.100	81.154	5,619,900
2020-06-01	84.130	86.640	83.220	86.470	83.441	3,707,700
2020-05-29	81.660	84.930	80.800	83.280	80.363	5,123,600
2020-05-28	87.040	87.450	82.610	83.200	80.286	5,005,800
2020-05-27	87.560	87.800	82.500	86.930	83.885	7,608,900
2020-05-26	82.970	86.170	81.360	84.890	81.916	8,349,800
2020-05-22	81.300	81.420	77.520	78.250	75.509	7,775,200
2020-05-21	86.220	86.850	82.140	83.150	80.237	4,382,500
2020-05-20	84.640	87.280	83.700	86.860	83.817	5,359,300
2020-05-19	82.090	85.240	79.730	82.030	79.157	5,439,000
2020-05-18	82.520	83.000	80.050	81.470	78.616	6,582,600
2020-05-15	76.370	79.140	75.610	77.700	74.978	3,885,000
2020-05-14	74.510	78.500	71.200	78.300	75.557	5,667,100
2020-05-13	78.740	79.870	75.140	76.770	74.081	6,993,100

← NewerPage 27 of 79 · 4,732 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.