Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	133.35	133.47	130.77	132.14	126.45	1,496,600
2020-02-13	134.27	135.56	132.45	133.62	127.87	3,013,600
2020-02-12	136.04	137.28	134.33	136.82	130.93	3,640,200
2020-02-11	128.60	133.83	127.61	131.99	126.31	2,948,400
2020-02-10	126.00	128.28	125.00	127.88	122.37	2,908,200
2020-02-07	129.05	130.75	126.60	126.91	121.45	5,616,000
2020-02-06	133.60	135.42	132.94	134.19	128.41	2,544,300
2020-02-05	135.00	135.73	131.20	132.28	126.58	2,170,600
2020-02-04	128.77	134.88	128.48	132.70	126.99	3,969,200
2020-02-03	126.57	129.99	126.57	128.58	123.04	2,503,500
2020-01-31	124.72	126.62	123.55	126.16	120.73	2,379,900
2020-01-30	122.46	126.81	121.01	126.62	121.17	3,611,600
2020-01-29	125.30	125.80	123.07	123.85	118.52	2,321,700
2020-01-28	125.74	126.40	121.83	124.97	119.59	4,260,400
2020-01-27	122.92	127.11	121.10	123.89	118.56	5,826,500
2020-01-24	138.40	138.44	132.11	134.75	128.95	3,988,400
2020-01-23	134.76	139.99	133.50	139.11	133.12	4,867,700
2020-01-22	144.24	144.40	139.14	140.09	134.06	2,903,600
2020-01-21	143.14	145.30	140.38	142.31	136.18	5,409,700
2020-01-17	152.69	153.41	150.72	151.62	145.09	2,177,600
2020-01-16	151.00	152.74	150.66	152.21	145.66	1,639,700
2020-01-15	149.28	150.77	149.08	150.03	143.57	1,913,000
2020-01-14	149.39	150.74	147.18	150.03	143.57	2,227,100
2020-01-13	143.85	147.88	143.50	147.21	140.87	1,817,000
2020-01-10	143.08	148.00	141.85	143.01	136.85	2,180,600
2020-01-09	143.74	143.87	141.53	142.15	136.03	1,203,900
2020-01-08	140.84	143.77	140.29	142.75	136.60	1,176,200
2020-01-07	140.82	142.27	140.15	141.86	135.75	1,722,100
2020-01-06	139.20	141.38	139.05	141.19	135.11	1,357,900
2020-01-03	140.85	142.27	139.94	141.47	135.38	1,760,500
2020-01-02	142.06	144.39	141.75	143.60	137.42	3,006,500
2019-12-31	138.66	140.07	138.25	138.87	132.89	1,142,600
2019-12-30	140.25	140.87	138.02	139.38	133.38	3,063,000
2019-12-27	141.17	141.84	138.73	139.81	133.79	1,401,900
2019-12-26	140.19	141.00	139.57	140.94	134.87	978,500
2019-12-24	139.91	140.12	139.24	139.44	133.44	472,100
2019-12-23	139.15	140.63	138.52	140.23	134.19	1,604,300
2019-12-20	140.50	140.50	137.19	138.05	132.11	5,785,000
2019-12-19	138.61	140.35	137.90	139.84	133.82	2,476,600
2019-12-18	138.00	139.98	135.19	138.71	132.74	4,885,200
2019-12-17	131.94	133.76	130.76	133.50	127.75	1,988,100
2019-12-16	130.33	132.46	130.16	130.94	125.30	2,308,800
2019-12-13	131.24	134.19	128.82	129.78	124.19	2,820,900
2019-12-12	122.40	132.57	122.30	132.27	126.57	4,740,900
2019-12-11	119.55	121.15	119.49	120.83	115.63	2,014,200
2019-12-10	120.82	121.16	119.23	119.41	114.27	906,000
2019-12-09	121.36	123.01	120.38	120.39	115.21	1,830,700
2019-12-06	119.55	121.90	119.12	121.68	116.44	1,171,900
2019-12-05	119.29	119.80	117.52	118.27	113.18	819,100
2019-12-04	117.68	119.07	117.55	118.74	113.63	1,291,800
2019-12-03	116.70	116.87	114.02	116.60	111.58	1,856,900
2019-12-02	120.78	122.05	119.19	119.39	114.25	1,672,200
2019-11-29	120.88	121.51	120.18	120.85	115.65	772,700
2019-11-27	121.86	123.42	121.35	121.97	116.72	753,600
2019-11-26	123.90	124.20	121.30	121.55	116.32	1,322,700
2019-11-25	119.77	124.00	119.53	123.97	118.63	1,752,400
2019-11-22	119.93	119.93	118.56	119.16	114.03	1,301,600
2019-11-21	117.65	119.30	117.17	118.35	113.25	1,456,900
2019-11-20	119.60	120.94	116.17	117.55	112.49	1,818,400
2019-11-19	121.06	121.10	118.77	120.25	115.07	1,319,800

← NewerPage 29 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.