Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	108.98	109.50	103.70	105.33	99.960	2,702,500
2019-08-22	114.00	114.95	110.04	110.13	104.51	1,642,700
2019-08-21	115.50	115.78	112.75	113.56	107.77	1,707,600
2019-08-20	111.75	114.73	110.67	114.01	108.20	1,698,500
2019-08-19	109.70	113.33	109.49	112.41	106.68	3,181,800
2019-08-16	104.17	106.13	103.50	105.55	100.17	2,156,400
2019-08-15	104.75	105.62	102.03	102.50	97.274	1,947,800
2019-08-14	106.43	107.33	103.55	104.33	98.062	2,689,100
2019-08-13	106.55	113.26	106.55	108.93	102.39	2,601,600
2019-08-12	107.51	108.18	106.55	107.06	100.63	2,183,400
2019-08-09	110.37	110.89	106.55	108.91	102.37	1,597,700
2019-08-08	110.92	112.50	109.63	111.51	104.81	1,580,300
2019-08-07	108.16	111.13	105.20	109.90	103.30	3,354,700
2019-08-06	112.24	114.34	109.46	111.87	105.15	3,488,600
2019-08-05	114.57	115.15	110.26	111.10	104.42	3,578,000
2019-08-02	121.25	123.27	118.25	119.70	112.51	2,428,000
2019-08-01	129.74	131.54	121.06	122.92	115.53	3,418,000
2019-07-31	135.61	135.61	127.26	130.07	122.26	2,308,800
2019-07-30	136.48	137.19	135.00	135.61	127.46	1,289,800
2019-07-29	139.31	139.37	135.70	138.27	129.96	857,900
2019-07-26	139.13	140.34	138.16	139.43	131.05	909,700
2019-07-25	139.21	139.67	137.14	137.89	129.61	1,082,700
2019-07-24	137.74	141.29	136.88	140.88	132.42	1,360,100
2019-07-23	135.15	138.56	134.59	138.27	129.96	1,348,500
2019-07-22	134.06	135.16	132.54	133.81	125.77	1,111,800
2019-07-19	135.89	137.01	134.57	134.65	126.56	984,100
2019-07-18	135.44	135.73	134.37	135.09	126.97	865,700
2019-07-17	139.25	139.33	135.45	135.89	127.73	1,295,000
2019-07-16	138.00	141.26	136.85	139.34	130.97	2,256,800
2019-07-15	133.93	137.99	133.42	137.77	129.49	2,650,300
2019-07-12	130.85	134.31	130.70	133.89	125.85	1,689,200
2019-07-11	130.60	132.68	129.36	130.65	122.80	1,817,500
2019-07-10	134.55	135.48	127.86	130.34	122.51	3,005,800
2019-07-09	132.25	134.15	131.47	133.73	125.70	1,734,800
2019-07-08	132.16	133.10	131.19	133.06	125.07	1,215,100
2019-07-05	132.78	133.43	131.05	132.81	124.83	1,144,600
2019-07-03	133.32	134.53	132.18	133.38	125.37	1,154,300
2019-07-02	130.01	133.00	129.69	132.97	124.98	1,429,500
2019-07-01	130.39	134.98	129.37	131.25	123.36	3,571,500
2019-06-28	123.60	124.40	122.39	123.99	116.54	1,848,300
2019-06-27	122.37	124.15	121.60	123.95	116.50	1,339,800
2019-06-26	120.56	122.24	120.10	121.26	113.97	1,638,400
2019-06-25	121.70	121.75	118.80	118.96	111.81	1,922,700
2019-06-24	122.82	123.54	121.31	122.02	114.69	1,255,100
2019-06-21	121.56	123.34	120.58	121.50	114.20	1,431,800
2019-06-20	125.75	127.98	121.77	122.45	115.09	1,379,100
2019-06-19	121.99	122.93	120.50	122.32	114.97	1,582,300
2019-06-18	117.64	122.75	117.15	122.00	114.67	2,536,200
2019-06-17	116.20	116.88	113.67	115.68	108.73	1,037,900
2019-06-14	116.78	116.85	114.64	115.61	108.66	1,525,300
2019-06-13	115.35	117.70	115.01	117.21	110.17	1,619,300
2019-06-12	116.85	116.85	114.01	114.74	107.85	1,094,500
2019-06-11	118.19	119.49	117.02	118.15	111.05	1,954,800
2019-06-10	113.08	118.41	112.85	116.67	109.66	2,718,500
2019-06-07	110.38	113.25	110.28	111.02	104.35	1,545,700
2019-06-06	110.23	111.13	108.07	109.98	103.37	1,589,100
2019-06-05	113.60	114.25	108.05	110.46	103.82	2,106,800
2019-06-04	105.22	112.92	104.87	112.87	106.09	3,236,300
2019-06-03	106.62	106.62	102.82	103.57	97.347	2,661,700
2019-05-31	109.47	109.75	106.46	107.33	100.88	2,892,700

← NewerPage 31 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.