Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	116.54	120.23	115.12	120.15	114.98	1,592,700
2019-11-15	119.05	119.20	116.64	117.70	112.63	1,743,900
2019-11-14	118.84	119.74	118.30	118.68	113.57	1,120,000
2019-11-13	119.00	119.61	117.79	118.84	113.72	1,380,800
2019-11-12	122.18	122.76	120.67	120.74	114.58	1,155,700
2019-11-11	123.92	124.48	120.59	121.62	115.42	1,853,800
2019-11-08	124.74	127.21	123.60	126.47	120.02	1,397,000
2019-11-07	125.45	128.55	124.66	125.49	119.09	3,107,500
2019-11-06	127.10	127.10	121.73	122.56	116.31	2,067,300
2019-11-05	126.71	128.22	125.92	126.60	120.15	1,168,000
2019-11-04	125.00	127.04	124.81	126.72	120.26	2,228,900
2019-11-01	122.93	123.39	120.95	123.19	116.91	1,383,800
2019-10-31	122.87	123.18	119.35	121.34	115.15	1,543,700
2019-10-30	120.27	124.40	118.75	123.72	117.41	2,754,600
2019-10-29	120.14	121.79	119.49	120.22	114.09	1,235,900
2019-10-28	121.70	123.43	121.41	123.00	116.73	1,433,400
2019-10-25	116.55	121.04	116.55	120.85	114.69	1,628,100
2019-10-24	116.89	119.16	115.75	117.11	111.14	1,065,600
2019-10-23	115.17	116.95	114.00	115.86	109.95	879,200
2019-10-22	117.56	117.88	115.08	115.70	109.80	987,400
2019-10-21	114.25	117.03	114.19	116.87	110.91	1,348,800
2019-10-18	113.81	115.06	113.09	113.52	107.73	1,188,100
2019-10-17	114.74	114.83	113.39	114.05	108.24	1,811,500
2019-10-16	113.47	115.75	113.43	113.83	108.03	1,474,900
2019-10-15	112.55	116.22	111.66	114.88	109.02	1,695,600
2019-10-14	112.56	112.88	110.89	112.32	106.59	1,026,500
2019-10-11	107.98	114.15	107.76	112.78	107.03	3,198,400
2019-10-10	104.42	108.30	103.60	106.06	100.65	1,716,000
2019-10-09	104.08	105.00	103.03	104.42	99.096	1,533,300
2019-10-08	105.64	106.07	102.44	102.57	97.340	2,382,600
2019-10-07	107.69	107.85	104.37	107.02	101.56	2,432,400
2019-10-04	110.03	110.03	107.20	108.91	103.36	1,668,700
2019-10-03	110.81	111.00	107.36	109.86	104.26	1,405,700
2019-10-02	109.34	111.76	108.16	111.19	105.52	1,951,800
2019-10-01	108.91	112.02	108.72	109.92	104.32	1,631,100
2019-09-30	108.84	109.63	108.00	108.72	103.18	1,499,900
2019-09-27	111.27	113.48	107.50	108.25	102.73	2,470,900
2019-09-26	110.50	111.88	109.56	110.35	104.72	1,760,400
2019-09-25	109.37	111.54	108.10	111.00	105.34	1,519,200
2019-09-24	111.81	112.95	109.17	109.36	103.78	3,313,700
2019-09-23	107.14	109.00	106.75	108.11	102.60	1,940,800
2019-09-20	111.57	112.48	108.35	108.75	103.21	1,917,000
2019-09-19	113.00	113.75	110.62	111.48	105.80	1,980,000
2019-09-18	113.80	114.63	111.67	112.90	107.14	1,861,900
2019-09-17	114.96	115.20	112.60	113.93	108.12	3,429,700
2019-09-16	115.54	117.30	115.12	116.60	110.66	1,455,000
2019-09-13	118.54	120.23	117.19	117.46	111.47	1,700,700
2019-09-12	114.66	119.68	114.08	117.08	111.11	2,728,900
2019-09-11	117.56	117.99	112.42	114.32	108.49	2,555,300
2019-09-10	114.49	116.90	113.81	116.89	110.93	1,557,300
2019-09-09	112.17	115.63	112.17	114.65	108.80	2,058,900
2019-09-06	111.37	112.43	109.51	111.44	105.76	1,930,100
2019-09-05	110.91	112.68	110.39	111.33	105.65	1,858,100
2019-09-04	109.05	109.95	107.30	108.92	103.37	2,063,200
2019-09-03	106.56	107.22	104.27	105.33	99.960	2,392,600
2019-08-30	107.40	110.83	106.66	110.15	104.53	2,685,300
2019-08-29	107.01	107.91	105.46	106.32	100.90	5,536,700
2019-08-28	103.87	105.80	103.00	105.32	99.950	3,766,300
2019-08-27	106.68	106.68	103.91	104.15	98.840	1,982,500
2019-08-26	107.03	107.43	104.88	105.41	100.04	1,670,300

← NewerPage 30 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.