Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	94.700	97.160	94.270	96.790	95.428	2,520,600
2025-05-12	92.300	95.520	91.980	95.160	93.821	4,639,900
2025-05-09	87.310	88.230	87.050	87.930	86.693	3,216,400
2025-05-08	84.850	87.780	83.790	86.590	85.372	3,041,300
2025-05-07	86.200	87.140	82.200	84.120	82.937	3,846,700
2025-05-06	82.790	84.410	82.100	83.520	82.345	3,011,500
2025-05-05	82.140	84.830	81.660	82.980	81.813	2,105,200
2025-05-02	80.860	83.080	80.860	82.490	81.330	1,597,200
2025-05-01	80.440	82.000	79.920	80.040	78.914	1,772,000
2025-04-30	79.500	80.460	78.780	80.310	79.180	1,922,700
2025-04-29	81.880	82.400	80.950	81.550	80.403	1,463,600
2025-04-28	82.090	83.310	81.630	82.200	81.044	1,443,300
2025-04-25	81.500	82.300	81.100	82.110	80.955	1,467,700
2025-04-24	79.380	81.860	79.100	81.580	80.432	1,937,000
2025-04-23	79.150	81.480	78.060	79.110	77.997	2,810,500
2025-04-22	75.250	77.480	75.250	76.970	75.887	2,560,300
2025-04-21	74.770	75.770	73.800	74.960	73.906	2,525,900
2025-04-17	74.310	75.190	73.620	74.770	73.718	1,559,500
2025-04-16	74.130	74.670	72.650	73.730	72.693	1,827,100
2025-04-15	73.280	75.600	73.000	74.900	73.846	2,027,600
2025-04-14	74.410	74.970	71.770	73.540	72.505	2,603,600
2025-04-11	72.560	74.110	70.730	73.190	72.160	2,710,200
2025-04-10	74.650	74.790	69.440	72.300	71.283	3,008,800
2025-04-09	65.930	76.740	65.720	75.830	74.763	7,589,100
2025-04-08	70.240	71.130	65.250	66.100	65.170	4,088,400
2025-04-07	67.980	72.490	66.600	67.930	66.974	4,359,300
2025-04-04	68.610	71.270	66.200	70.090	69.104	8,307,700
2025-04-03	78.500	78.630	72.500	72.880	71.855	5,509,100
2025-04-02	81.500	83.320	81.350	81.540	80.393	2,539,900
2025-04-01	83.350	83.990	81.550	82.730	81.566	1,499,700
2025-03-31	80.640	83.780	80.160	83.500	82.325	2,115,000
2025-03-28	85.530	85.900	81.690	82.330	81.172	2,487,000
2025-03-27	85.520	87.630	85.400	86.150	84.938	1,388,300
2025-03-26	86.050	86.810	85.070	85.830	84.623	1,423,200
2025-03-25	86.330	89.330	85.340	86.030	84.820	4,498,900
2025-03-24	83.850	85.310	83.620	84.870	83.676	2,448,000
2025-03-21	82.310	82.800	80.230	82.630	81.468	4,329,600
2025-03-20	83.990	84.990	82.980	83.070	81.901	1,805,400
2025-03-19	85.000	85.850	84.550	85.050	83.854	1,533,700
2025-03-18	86.410	86.800	84.840	85.430	84.228	1,186,100
2025-03-17	86.270	87.500	85.650	86.420	85.204	1,606,100
2025-03-14	84.410	86.720	84.410	86.180	84.968	1,797,100
2025-03-13	84.940	85.920	83.030	83.230	82.059	1,739,700
2025-03-12	87.030	87.850	83.420	85.670	84.465	2,047,100
2025-03-11	89.200	89.220	85.850	87.380	86.151	1,423,800
2025-03-10	87.190	89.250	86.200	88.420	87.176	2,774,500
2025-03-07	88.000	89.050	85.850	88.720	87.472	1,889,600
2025-03-06	90.220	90.890	88.090	88.190	86.949	1,797,200
2025-03-05	87.750	90.740	87.360	90.670	89.395	2,448,900
2025-03-04	88.000	89.000	85.640	87.100	85.875	2,272,300
2025-03-03	92.250	93.520	88.550	88.930	87.679	2,123,200
2025-02-28	87.860	90.070	87.550	89.320	88.064	1,468,200
2025-02-27	90.230	91.760	87.460	88.190	86.949	2,245,100
2025-02-26	91.830	93.470	90.660	91.100	89.818	2,241,800
2025-02-25	90.110	91.960	89.270	91.030	89.749	2,079,800
2025-02-24	90.510	90.750	88.750	90.150	88.882	2,160,600
2025-02-21	94.000	94.290	89.830	90.760	89.237	2,962,200
2025-02-20	92.200	94.200	91.970	93.470	91.901	3,407,500
2025-02-19	91.430	92.560	90.120	92.260	90.712	2,493,500
2025-02-18	90.760	92.970	88.960	91.210	89.679	5,199,200

← NewerPage 7 of 21 · 1,255 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.