Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	83.440	83.910	78.580	78.660	75.905	4,044,600
2020-05-11	85.010	85.770	82.380	82.670	79.774	4,940,200
2020-05-08	81.910	87.400	81.490	86.940	83.895	6,400,700
2020-05-07	80.000	82.670	78.170	79.600	76.812	7,431,900
2020-05-06	80.460	80.880	78.010	79.250	76.474	3,469,300
2020-05-05	82.690	83.090	78.350	79.670	76.879	4,105,200
2020-05-04	77.100	80.950	75.570	80.450	77.632	4,826,300
2020-05-01	81.810	82.990	79.010	80.830	77.999	5,109,300
2020-04-30	87.220	90.810	84.580	85.530	82.534	6,565,800
2020-04-29	85.690	89.870	84.520	89.030	85.911	7,076,700
2020-04-28	86.970	87.570	78.000	82.160	79.282	9,126,300
2020-04-27	78.260	83.930	77.120	82.770	79.871	5,905,700
2020-04-24	76.960	77.570	73.930	76.610	73.926	4,982,700
2020-04-23	75.220	78.600	74.290	76.050	73.386	10,329,600
2020-04-22	72.850	73.250	69.610	70.030	67.577	3,915,400
2020-04-21	71.080	73.590	69.680	70.400	67.934	5,283,900
2020-04-20	76.180	78.660	72.680	73.290	70.723	5,939,600
2020-04-17	77.160	78.520	74.510	78.460	75.712	7,338,100
2020-04-16	71.040	72.700	68.810	72.290	69.758	6,293,700
2020-04-15	71.170	72.860	70.000	71.850	69.333	5,966,700
2020-04-14	73.050	74.540	69.190	74.480	71.871	6,531,700
2020-04-13	70.720	71.350	65.540	69.300	66.872	7,528,100
2020-04-09	73.910	76.880	67.820	70.650	68.175	11,008,300
2020-04-08	62.650	69.390	61.660	69.070	66.651	10,758,100
2020-04-07	65.950	67.200	59.750	60.850	58.718	12,004,600
2020-04-06	53.700	58.250	52.750	56.730	54.743	9,013,400
2020-04-03	52.970	53.500	46.210	48.500	46.801	7,994,100
2020-04-02	53.120	56.400	51.550	52.670	50.825	4,688,300
2020-04-01	56.910	57.000	52.910	54.000	52.108	6,244,600
2020-03-31	60.710	63.490	59.100	60.190	58.082	5,341,600
2020-03-30	61.760	63.690	58.050	61.100	58.960	7,156,100
2020-03-27	66.650	67.300	63.260	63.310	61.092	9,510,200
2020-03-26	77.380	83.870	69.760	71.510	69.005	10,883,600
2020-03-25	71.810	79.700	65.190	75.060	72.431	9,420,900
2020-03-24	68.660	71.390	64.550	66.560	64.228	10,793,700
2020-03-23	53.510	58.400	51.000	57.570	55.553	9,148,200
2020-03-20	49.830	60.000	49.010	51.970	50.150	11,323,900
2020-03-19	41.150	52.900	38.010	46.580	44.948	10,369,200
2020-03-18	48.250	51.860	35.840	43.020	41.513	10,917,800
2020-03-17	56.710	58.000	48.010	54.380	52.475	9,050,300
2020-03-16	59.500	67.480	54.630	54.800	52.880	7,723,200
2020-03-13	74.780	77.820	64.150	72.520	69.980	6,976,300
2020-03-12	71.320	77.880	65.000	68.020	65.637	9,707,800
2020-03-11	86.500	87.130	80.160	80.870	78.037	5,660,300
2020-03-10	87.540	90.380	83.100	90.170	87.011	5,037,300
2020-03-09	84.500	87.900	80.630	81.930	79.060	5,092,100
2020-03-06	92.000	98.000	90.000	94.030	90.736	5,512,300
2020-03-05	102.76	102.95	95.010	95.580	92.232	5,576,300
2020-03-04	104.52	106.45	101.74	105.66	101.96	3,137,800
2020-03-03	107.90	110.77	101.57	102.44	98.852	4,346,300
2020-03-02	107.95	109.41	104.35	107.94	104.16	4,675,300
2020-02-28	108.00	111.38	106.29	107.98	104.20	5,940,200
2020-02-27	109.21	115.91	103.90	111.16	107.27	5,670,100
2020-02-26	115.44	117.86	110.27	110.75	106.87	4,155,400
2020-02-25	121.15	121.50	112.96	113.89	109.90	4,285,400
2020-02-24	121.29	124.65	120.02	120.17	115.00	4,549,100
2020-02-21	131.51	132.23	126.75	127.95	122.44	2,853,200
2020-02-20	134.23	135.71	131.45	133.33	127.59	1,849,600
2020-02-19	134.51	137.58	133.89	136.17	130.31	1,781,000
2020-02-18	132.23	134.08	130.48	133.46	127.71	1,578,200

← NewerPage 28 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.