Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	108.94	110.80	107.15	108.91	108.12	2,141,700
2026-01-28	113.87	116.07	112.76	112.88	112.06	1,252,700
2026-01-27	114.08	114.74	112.72	113.77	112.95	840,200
2026-01-26	113.26	116.00	113.26	114.08	113.26	1,129,100
2026-01-23	114.06	115.02	112.94	113.55	112.73	746,200
2026-01-22	115.73	117.00	114.35	115.06	114.23	837,900
2026-01-21	112.07	114.39	111.42	114.13	113.31	1,617,400
2026-01-20	112.37	114.00	110.74	111.28	110.48	1,075,300
2026-01-16	117.80	117.99	113.81	114.33	113.50	1,144,200
2026-01-15	116.88	118.22	116.21	117.37	116.52	879,100
2026-01-14	116.31	116.92	114.00	116.88	116.04	1,294,700
2026-01-13	117.04	117.84	115.68	116.40	115.56	821,700
2026-01-12	116.18	118.75	116.18	116.84	116.00	1,234,600
2026-01-09	118.81	119.60	116.43	117.83	116.98	1,495,000
2026-01-08	115.55	119.58	115.06	118.27	117.42	1,535,400
2026-01-07	120.12	120.47	116.21	116.37	115.53	1,274,400
2026-01-06	120.06	121.37	118.54	120.53	119.66	1,059,600
2026-01-05	121.72	123.54	119.56	119.68	118.82	1,110,500
2026-01-02	120.08	123.00	120.00	122.57	121.68	810,200
2025-12-31	120.40	121.32	119.95	120.33	119.46	1,949,300
2025-12-30	122.27	122.48	120.29	120.33	119.46	689,900
2025-12-29	123.60	123.96	121.26	122.27	121.39	1,017,200
2025-12-26	125.04	125.81	124.04	124.36	123.46	717,300
2025-12-24	124.12	125.93	124.12	125.02	124.12	615,000
2025-12-23	126.17	126.97	124.85	124.96	124.06	1,096,700
2025-12-22	128.10	128.74	125.80	125.98	125.07	1,567,600
2025-12-19	126.64	129.34	126.50	127.94	127.02	2,134,500
2025-12-18	126.99	128.48	125.61	126.51	125.60	1,371,000
2025-12-17	126.78	127.01	125.05	125.44	124.53	977,900
2025-12-16	126.25	127.41	125.53	126.04	125.13	1,310,200
2025-12-15	124.15	127.06	121.38	126.25	125.34	1,899,000
2025-12-12	125.70	126.71	122.85	123.66	122.77	1,020,300
2025-12-11	123.30	126.71	122.54	124.85	123.95	1,193,900
2025-12-10	123.97	124.56	122.84	123.60	122.71	1,122,200
2025-12-09	127.10	127.69	123.33	124.22	123.32	1,400,500
2025-12-08	127.29	132.79	126.35	127.13	126.21	1,816,500
2025-12-05	125.80	126.90	124.81	125.51	124.60	856,000
2025-12-04	129.78	129.78	123.34	125.72	124.81	2,609,800
2025-12-03	133.75	133.98	129.89	131.53	130.58	1,137,300
2025-12-02	133.22	133.73	130.82	133.09	132.13	1,215,100
2025-12-01	132.12	134.72	131.64	132.77	131.81	2,831,000
2025-11-28	129.61	130.00	128.35	128.68	127.75	861,200
2025-11-26	127.24	130.26	126.99	129.46	128.53	1,946,600
2025-11-25	123.24	129.71	122.00	127.47	126.55	3,599,300
2025-11-24	120.28	126.43	120.25	123.24	122.35	2,024,600
2025-11-21	117.33	120.71	114.96	119.60	118.74	1,757,100
2025-11-20	118.68	121.23	116.93	117.14	116.29	1,099,400
2025-11-19	120.04	120.45	117.69	118.32	117.47	939,200
2025-11-18	117.55	121.43	116.85	120.29	119.42	1,401,600
2025-11-17	119.85	121.49	116.72	118.14	117.29	1,164,300
2025-11-14	120.76	122.87	118.53	120.73	119.61	1,212,500
2025-11-13	124.57	126.03	122.86	123.01	121.87	1,045,200
2025-11-12	126.55	127.40	124.78	125.02	123.86	1,413,900
2025-11-11	127.41	130.82	125.21	126.07	124.90	1,566,600
2025-11-10	126.95	134.21	126.85	128.88	127.68	2,400,000
2025-11-07	120.11	126.87	119.60	126.14	124.97	3,206,100
2025-11-06	125.63	127.70	122.00	122.54	121.40	2,895,800
2025-11-05	121.67	126.63	121.21	125.19	124.03	1,775,500
2025-11-04	123.10	123.57	120.21	121.34	120.21	1,375,800
2025-11-03	121.09	126.29	120.25	125.73	124.56	2,174,200

← NewerPage 4 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.