Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	107.62	108.30	105.51	107.23	105.99	2,025,800
2025-08-06	107.30	108.26	106.82	107.21	105.97	949,800
2025-08-05	107.61	108.21	106.13	107.72	106.48	2,255,500
2025-08-04	109.04	109.33	106.46	107.05	105.81	1,459,800
2025-08-01	110.00	110.71	106.11	107.93	106.68	1,650,900
2025-07-31	109.09	109.56	107.96	109.03	107.77	3,582,500
2025-07-30	109.53	111.00	108.60	109.53	108.27	1,438,600
2025-07-29	111.50	112.10	108.50	109.38	108.12	1,463,200
2025-07-28	109.67	111.44	109.12	111.27	109.99	1,428,000
2025-07-25	108.39	110.00	106.78	109.44	108.18	1,463,500
2025-07-24	108.65	110.90	108.31	108.45	107.20	2,554,800
2025-07-23	108.00	108.95	107.03	107.64	106.40	1,392,600
2025-07-22	107.05	107.89	106.28	107.71	106.47	1,294,100
2025-07-21	107.20	107.26	105.01	106.36	105.13	1,764,500
2025-07-18	109.61	109.70	106.57	106.77	105.54	2,055,900
2025-07-17	110.12	110.34	108.83	109.44	108.18	1,125,300
2025-07-16	111.08	111.77	109.67	109.85	108.58	1,241,700
2025-07-15	111.50	111.71	110.01	111.00	109.72	1,682,300
2025-07-14	110.58	111.06	109.03	111.01	109.73	1,557,200
2025-07-11	111.07	112.04	110.57	111.17	109.89	1,207,900
2025-07-10	110.14	112.36	109.56	111.93	110.64	2,031,900
2025-07-09	109.30	110.36	107.83	110.08	108.81	1,841,700
2025-07-08	109.37	111.57	109.16	110.46	109.19	2,148,300
2025-07-07	105.15	109.04	104.94	108.67	107.42	2,894,700
2025-07-03	104.44	106.74	104.08	105.63	104.41	1,407,300
2025-07-02	102.28	104.95	101.18	104.68	103.47	2,319,200
2025-07-01	96.860	102.48	96.860	101.96	100.78	5,341,000
2025-06-30	94.560	94.670	92.750	93.670	92.589	1,730,800
2025-06-27	92.670	94.730	92.440	94.680	93.587	2,640,900
2025-06-26	92.860	93.650	91.520	92.640	91.571	1,605,800
2025-06-25	91.010	92.910	90.970	91.910	90.849	1,774,300
2025-06-24	90.690	91.480	89.850	90.970	89.920	1,765,700
2025-06-23	88.610	89.950	87.360	89.700	88.665	1,862,300
2025-06-20	87.900	88.850	87.110	88.490	87.469	2,841,500
2025-06-18	86.890	88.250	86.530	86.910	85.907	1,256,900
2025-06-17	88.190	88.330	86.780	87.280	86.273	1,325,100
2025-06-16	86.000	89.100	85.960	88.600	87.578	2,522,700
2025-06-13	85.140	85.630	83.450	84.180	83.209	2,024,700
2025-06-12	86.180	87.300	85.450	87.070	86.065	1,361,000
2025-06-11	87.620	88.180	86.570	87.520	86.510	2,010,400
2025-06-10	85.060	87.100	85.060	86.670	85.670	1,610,200
2025-06-09	84.010	85.080	84.010	84.700	83.723	2,134,200
2025-06-06	84.660	84.660	82.640	83.300	82.339	3,151,900
2025-06-05	86.320	86.320	82.630	83.240	82.279	3,423,400
2025-06-04	87.400	87.700	85.730	86.140	85.146	1,951,500
2025-06-03	87.550	88.220	85.490	87.750	86.737	2,925,200
2025-06-02	91.410	91.740	87.250	87.800	86.787	3,285,700
2025-05-30	89.750	90.740	88.930	90.540	89.495	6,827,900
2025-05-29	92.310	92.580	90.370	90.730	89.683	2,208,400
2025-05-28	92.560	92.600	90.740	90.940	89.891	1,405,600
2025-05-27	91.530	93.160	91.420	92.540	91.472	1,813,400
2025-05-23	89.410	90.990	89.060	90.470	89.426	1,335,800
2025-05-22	91.120	91.510	89.510	90.910	89.861	1,987,700
2025-05-21	92.890	93.370	91.090	91.500	90.444	2,157,400
2025-05-20	96.340	96.340	93.220	93.770	92.688	2,068,700
2025-05-19	95.020	96.950	94.600	96.550	95.436	1,621,700
2025-05-16	97.490	97.820	96.430	96.760	95.643	2,200,200
2025-05-15	96.590	98.710	96.390	97.750	96.375	3,132,800
2025-05-14	96.790	97.510	95.940	97.490	96.119	3,052,800
2025-05-13	94.700	97.160	94.270	96.790	95.428	2,520,600

← NewerPage 6 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.