Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	114.59	115.93	110.78	111.43	104.74	2,040,600
2019-05-29	112.90	115.07	112.45	114.39	107.52	985,300
2019-05-28	114.68	116.39	113.99	114.11	107.25	1,474,200
2019-05-24	114.92	115.63	112.68	114.20	107.34	1,842,200
2019-05-23	117.83	117.83	112.71	113.86	107.02	3,530,700
2019-05-22	119.93	120.71	118.85	119.92	112.71	1,507,200
2019-05-21	120.17	121.32	119.89	120.87	113.61	1,278,800
2019-05-20	119.39	120.37	116.81	120.18	112.02	2,747,900
2019-05-17	125.27	125.94	121.22	121.42	113.18	2,624,500
2019-05-16	125.15	127.62	124.80	127.31	118.67	1,893,800
2019-05-15	122.00	125.52	121.03	125.25	116.75	2,127,500
2019-05-14	123.09	124.75	121.96	123.32	114.95	1,951,500
2019-05-13	125.94	126.47	120.77	121.87	113.59	4,116,800
2019-05-10	129.34	133.24	126.25	129.89	121.07	5,296,900
2019-05-09	135.03	136.75	130.97	136.33	127.07	2,550,100
2019-05-08	135.66	139.42	135.10	135.96	126.73	2,348,900
2019-05-07	139.73	141.00	133.64	135.70	126.49	2,850,500
2019-05-06	142.07	142.40	138.37	141.36	131.76	2,601,200
2019-05-03	146.19	148.00	145.56	147.36	137.35	1,100,900
2019-05-02	145.74	147.50	143.41	145.56	135.68	1,239,700
2019-05-01	148.79	150.21	145.86	146.14	136.22	2,487,900
2019-04-30	146.63	147.33	143.24	144.45	134.64	2,531,300
2019-04-29	151.36	151.50	148.25	148.77	138.67	1,332,100
2019-04-26	148.00	150.67	147.51	149.30	139.16	1,634,800
2019-04-25	146.58	147.90	144.35	147.00	137.02	1,949,000
2019-04-24	142.88	144.84	141.94	144.40	134.59	1,361,600
2019-04-23	140.23	143.06	139.05	142.90	133.20	1,847,100
2019-04-22	141.86	142.04	138.27	140.00	130.49	1,579,800
2019-04-18	143.95	144.68	141.39	142.44	132.77	1,832,200
2019-04-17	145.00	145.89	143.16	143.36	133.63	1,690,900
2019-04-16	142.20	144.98	141.81	144.72	134.89	1,579,900
2019-04-15	143.34	143.95	139.54	141.82	132.19	2,006,400
2019-04-12	142.00	143.90	141.10	143.78	134.02	2,177,600
2019-04-11	140.96	141.47	139.28	141.02	131.44	1,767,900
2019-04-10	139.82	141.12	138.96	141.00	131.43	1,371,400
2019-04-09	142.75	142.99	138.10	139.26	129.80	3,139,400
2019-04-08	145.31	145.94	142.63	144.85	135.01	3,477,600
2019-04-05	140.00	141.29	138.60	140.94	131.37	1,856,900
2019-04-04	138.15	140.97	136.81	139.67	130.19	2,684,500
2019-04-03	136.00	140.65	135.01	137.63	128.28	4,216,100
2019-04-02	129.74	136.44	127.54	135.03	125.86	5,559,100
2019-04-01	124.00	129.50	123.90	129.34	120.56	4,497,300
2019-03-29	118.45	120.96	118.10	119.32	111.22	2,359,700
2019-03-28	116.38	119.21	116.35	117.62	109.63	1,130,300
2019-03-27	117.43	118.10	115.10	116.56	108.65	1,425,700
2019-03-26	116.63	118.50	116.13	117.36	109.39	944,000
2019-03-25	116.34	118.25	114.95	116.45	108.54	1,262,600
2019-03-22	120.01	120.26	116.04	116.91	108.97	1,706,800
2019-03-21	117.89	121.93	117.24	121.14	112.91	1,465,400
2019-03-20	117.30	119.00	116.40	118.14	110.12	1,798,500
2019-03-19	116.86	118.70	116.27	117.82	109.82	1,476,400
2019-03-18	115.79	116.82	114.50	116.15	108.26	1,749,700
2019-03-15	117.10	118.02	115.67	115.79	107.93	2,201,800
2019-03-14	117.05	117.34	114.72	115.64	107.79	1,591,800
2019-03-13	117.57	118.87	116.81	116.99	109.05	1,185,500
2019-03-12	120.17	120.53	116.72	117.35	109.38	1,839,100
2019-03-11	120.12	121.22	118.66	119.37	111.26	1,293,200
2019-03-08	117.16	119.75	116.31	119.59	111.47	1,242,500
2019-03-07	123.15	123.24	117.91	118.67	110.61	2,331,700
2019-03-06	124.89	126.72	123.50	123.55	115.16	1,452,900

← NewerPage 32 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.