Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	105.63	107.00	104.83	105.51	104.98	1,175,000
2026-04-24	105.76	106.84	104.84	105.67	105.14	1,190,700
2026-04-23	106.08	106.08	103.11	105.61	105.08	1,706,400
2026-04-22	108.50	108.50	105.33	106.64	106.10	970,900
2026-04-21	108.90	110.00	107.38	107.66	107.12	937,700
2026-04-20	108.73	109.36	106.44	108.79	108.24	1,257,200
2026-04-17	108.33	111.97	107.85	109.19	108.64	1,574,300
2026-04-16	106.84	107.99	105.90	106.82	106.28	1,466,300
2026-04-15	105.59	107.82	105.07	106.84	106.30	1,264,000
2026-04-14	103.31	105.90	103.07	105.59	105.06	1,448,100
2026-04-13	103.77	103.77	101.95	103.06	102.54	1,223,600
2026-04-10	104.89	105.60	103.79	104.00	103.47	790,900
2026-04-09	103.78	105.09	102.63	104.89	104.36	1,333,300
2026-04-08	105.34	107.95	104.53	105.24	104.71	2,548,000
2026-04-07	102.67	103.05	100.00	100.43	99.922	1,534,800
2026-04-06	101.07	102.81	99.850	102.71	102.19	977,100
2026-04-02	101.11	102.29	99.510	102.03	101.51	1,382,700
2026-04-01	102.47	103.79	101.00	102.60	102.08	1,649,200
2026-03-31	98.060	101.82	97.670	101.55	101.04	1,809,500
2026-03-30	97.070	98.270	96.140	96.770	96.281	1,419,800
2026-03-27	98.960	99.440	96.150	96.590	96.102	1,862,300
2026-03-26	100.86	101.43	99.070	99.470	98.967	1,314,800
2026-03-25	103.88	105.42	100.56	101.89	101.37	1,387,800
2026-03-24	100.09	103.21	100.09	102.77	102.25	1,079,500
2026-03-23	102.28	104.85	101.05	101.13	100.62	1,605,200
2026-03-20	102.90	103.00	99.180	99.980	99.475	2,186,100
2026-03-19	100.67	103.61	100.36	103.16	102.64	1,062,400
2026-03-18	102.73	104.94	101.35	101.62	101.11	962,300
2026-03-17	102.06	105.45	102.02	103.33	102.81	2,184,900
2026-03-16	101.25	103.00	100.19	100.63	100.12	1,949,400
2026-03-13	100.21	101.79	99.500	100.43	99.922	1,961,700
2026-03-12	98.000	99.680	96.370	98.790	98.291	2,594,000
2026-03-11	103.76	104.45	99.910	100.07	99.564	2,497,300
2026-03-10	101.74	104.60	101.50	102.73	102.21	1,879,700
2026-03-09	98.710	102.08	96.520	101.56	101.05	4,359,200
2026-03-06	102.87	103.40	101.00	101.61	101.10	2,199,300
2026-03-05	102.75	105.69	102.49	105.37	104.84	1,529,900
2026-03-04	103.11	104.51	102.01	103.33	102.81	2,817,800
2026-03-03	102.50	103.60	99.110	102.28	101.76	2,498,300
2026-03-02	103.07	105.24	100.95	103.44	102.92	3,285,700
2026-02-27	107.50	109.00	105.94	108.19	107.64	1,687,900
2026-02-26	108.25	111.80	107.87	110.11	109.55	1,920,500
2026-02-25	110.25	111.00	105.83	107.45	106.91	1,423,900
2026-02-24	107.25	110.90	107.25	109.44	108.89	1,502,700
2026-02-23	113.78	114.16	105.24	107.25	106.71	2,158,900
2026-02-20	114.96	115.78	112.89	114.87	114.04	1,358,800
2026-02-19	115.74	115.96	114.06	115.35	114.52	936,100
2026-02-18	114.31	118.79	114.31	116.31	115.47	1,604,400
2026-02-17	113.19	117.88	113.00	114.40	113.57	2,850,400
2026-02-13	104.16	115.06	104.06	113.39	112.57	3,477,800
2026-02-12	115.98	116.33	107.05	107.85	107.07	2,709,500
2026-02-11	117.25	118.39	114.87	115.51	114.68	1,696,900
2026-02-10	117.39	118.91	115.18	116.86	116.02	1,463,200
2026-02-09	117.90	119.19	116.61	116.94	116.10	2,126,700
2026-02-06	113.07	118.22	112.71	117.96	117.11	1,805,700
2026-02-05	113.51	114.46	111.13	113.20	112.38	1,506,600
2026-02-04	111.26	115.50	111.26	114.21	113.39	2,116,300
2026-02-03	108.66	110.29	107.80	109.27	108.48	1,181,100
2026-02-02	108.12	109.88	107.25	109.18	108.39	1,624,400
2026-01-30	108.85	109.75	106.58	107.45	106.67	1,238,400

← NewerPage 3 of 79 · 4,728 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.