Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	119.28	120.05	117.80	118.99	117.89	1,703,200
2025-10-30	119.04	121.95	119.04	119.77	118.66	1,111,800
2025-10-29	120.21	122.02	119.22	120.87	119.75	1,251,200
2025-10-28	124.44	124.98	120.65	120.85	119.73	1,464,000
2025-10-27	126.96	128.44	124.91	125.44	124.28	940,400
2025-10-24	125.59	127.13	125.00	125.57	124.41	1,213,200
2025-10-23	124.00	126.87	123.24	125.40	124.24	2,114,600
2025-10-22	121.26	121.49	118.79	119.39	118.28	1,109,500
2025-10-21	121.13	121.72	119.75	121.13	120.01	836,000
2025-10-20	120.38	122.75	120.03	121.94	120.81	2,060,000
2025-10-17	115.72	119.39	115.55	117.81	116.72	1,745,600
2025-10-16	118.23	119.16	115.25	115.92	114.84	1,012,800
2025-10-15	116.92	119.51	116.50	118.07	116.97	1,420,100
2025-10-14	112.00	117.50	111.97	116.11	115.03	1,332,600
2025-10-13	119.16	119.61	112.13	112.52	111.48	3,171,200
2025-10-10	123.35	124.57	118.07	119.89	118.78	2,184,300
2025-10-09	121.82	124.27	120.76	123.55	122.40	1,551,700
2025-10-08	122.18	125.14	119.86	121.57	120.44	2,317,000
2025-10-07	124.57	125.49	122.30	122.91	121.77	1,443,800
2025-10-06	124.60	126.35	122.82	124.59	123.43	1,799,500
2025-10-03	132.51	132.77	123.07	123.66	122.51	3,623,100
2025-10-02	132.03	134.23	131.40	133.34	132.10	1,286,100
2025-10-01	128.37	132.26	127.94	132.03	130.81	1,532,600
2025-09-30	131.72	132.60	127.81	128.27	127.08	1,511,300
2025-09-29	130.17	134.07	129.05	132.43	131.20	2,014,800
2025-09-26	125.66	129.34	125.66	128.97	127.77	1,328,900
2025-09-25	125.49	126.22	124.40	125.84	124.67	1,143,200
2025-09-24	127.18	127.63	125.51	125.92	124.75	1,119,200
2025-09-23	126.11	129.52	126.11	127.51	126.33	991,800
2025-09-22	129.52	130.54	125.49	126.05	124.88	1,281,400
2025-09-19	130.00	130.84	128.73	129.52	128.32	3,328,100
2025-09-18	124.99	129.01	124.05	128.68	127.49	1,954,200
2025-09-17	121.12	124.24	120.97	123.28	122.14	1,897,100
2025-09-16	122.09	123.01	120.19	120.68	119.56	1,416,300
2025-09-15	121.45	123.78	119.72	122.85	121.71	1,483,200
2025-09-12	123.75	123.85	120.45	121.45	120.32	876,300
2025-09-11	123.52	124.38	122.26	123.86	122.71	1,571,500
2025-09-10	121.91	123.60	121.48	122.90	121.76	1,145,400
2025-09-09	122.10	122.86	121.02	121.49	120.36	933,800
2025-09-08	121.00	124.71	120.00	122.67	121.53	2,771,500
2025-09-05	123.52	124.00	119.99	120.90	119.78	2,441,400
2025-09-04	125.51	125.75	122.03	122.89	121.75	2,025,300
2025-09-03	126.60	127.25	124.80	125.52	124.36	1,408,000
2025-09-02	125.00	125.89	122.87	125.47	124.31	1,528,500
2025-08-29	126.25	128.53	125.52	126.75	125.57	2,595,600
2025-08-28	125.11	126.88	123.53	126.74	125.56	2,238,100
2025-08-27	118.64	125.45	118.27	123.20	122.06	4,267,100
2025-08-26	117.91	119.44	117.52	119.08	117.98	2,136,500
2025-08-25	115.58	118.56	115.00	118.36	117.26	3,505,900
2025-08-22	111.76	114.62	111.40	114.31	113.25	1,861,700
2025-08-21	110.88	111.98	110.63	110.89	109.86	1,223,900
2025-08-20	112.36	113.25	110.72	111.51	110.48	2,136,600
2025-08-19	108.66	112.91	108.34	112.83	111.78	2,713,500
2025-08-18	109.49	109.75	107.89	108.15	107.15	2,722,800
2025-08-15	111.16	111.56	109.40	109.45	108.19	1,497,000
2025-08-14	110.71	111.62	109.96	111.38	110.09	1,605,800
2025-08-13	112.29	112.41	109.81	111.82	110.53	1,539,400
2025-08-12	109.44	112.57	108.87	112.49	111.19	1,515,400
2025-08-11	106.11	108.70	106.02	108.63	107.38	1,917,100
2025-08-08	104.00	107.75	102.24	106.41	105.18	4,212,600

← NewerPage 5 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.