Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	84.640	89.450	83.530	88.820	87.329	9,031,600
2025-02-13	80.850	81.950	79.690	80.470	79.119	7,598,800
2025-02-12	76.870	78.410	76.750	78.370	77.055	2,801,800
2025-02-11	78.150	78.430	76.960	77.000	75.708	2,137,600
2025-02-10	80.610	81.080	78.710	78.970	77.645	2,620,400
2025-02-07	80.740	82.220	80.280	80.580	79.228	2,255,300
2025-02-06	82.410	82.700	80.270	80.650	79.296	2,458,500
2025-02-05	82.400	82.600	81.220	81.660	80.289	3,796,500
2025-02-04	83.130	84.470	83.080	83.190	81.794	2,555,400
2025-02-03	84.320	84.740	83.100	83.560	82.158	2,721,100
2025-01-31	89.600	89.610	85.820	86.850	85.392	3,613,300
2025-01-30	87.150	89.750	86.720	89.600	88.096	2,789,700
2025-01-29	84.780	85.570	84.030	84.110	82.698	1,559,800
2025-01-28	84.480	84.950	82.800	84.330	82.915	1,919,200
2025-01-27	84.390	85.510	84.060	84.770	83.347	2,268,100
2025-01-24	85.020	85.650	84.360	84.990	83.564	1,418,400
2025-01-23	85.000	85.870	84.380	85.080	83.652	1,746,100
2025-01-22	85.750	87.300	84.320	85.160	83.731	2,862,600
2025-01-21	85.240	86.720	85.190	86.260	84.812	2,617,200
2025-01-17	83.250	85.200	83.000	84.670	83.249	3,339,700
2025-01-16	82.780	83.230	81.760	82.500	81.115	1,844,800
2025-01-15	82.530	83.590	82.200	82.410	81.027	2,264,200
2025-01-14	81.580	81.880	79.900	81.800	80.427	2,773,800
2025-01-13	80.780	82.600	80.750	81.330	79.965	1,850,500
2025-01-10	80.120	83.080	80.120	81.150	79.788	2,655,900
2025-01-08	82.000	82.390	80.700	81.170	79.808	1,862,300
2025-01-07	84.610	85.560	81.940	82.450	81.066	2,195,300
2025-01-06	84.250	86.270	84.140	84.610	83.190	2,923,500
2025-01-03	84.500	86.010	82.850	83.320	81.922	2,805,900
2025-01-02	86.330	87.380	83.730	83.800	82.394	2,001,600
2024-12-31	85.930	86.750	85.870	86.160	84.714	1,612,600
2024-12-30	87.400	87.400	85.240	85.830	84.390	2,180,100
2024-12-27	88.660	89.290	88.020	88.680	87.192	1,086,700
2024-12-26	89.010	89.890	88.420	89.310	87.811	1,218,900
2024-12-24	88.130	89.220	87.380	88.780	87.290	692,800
2024-12-23	88.960	89.420	87.760	88.110	86.631	1,312,400
2024-12-20	88.100	90.140	88.050	88.950	87.457	2,663,400
2024-12-19	90.620	90.620	87.360	88.310	86.828	1,736,400
2024-12-18	91.960	92.950	88.220	88.700	87.211	2,096,000
2024-12-17	89.680	92.630	89.440	91.960	90.417	2,046,400
2024-12-16	93.250	93.770	89.480	89.680	88.175	3,104,300
2024-12-13	92.880	95.420	92.650	94.530	92.943	1,778,000
2024-12-12	94.570	95.370	93.390	93.470	91.901	1,575,700
2024-12-11	95.250	95.630	94.180	95.210	93.612	1,325,700
2024-12-10	94.700	96.400	93.700	94.950	93.356	1,426,800
2024-12-09	97.000	99.620	95.750	95.940	94.330	2,690,800
2024-12-06	95.360	95.890	94.300	94.370	92.786	1,026,500
2024-12-05	94.870	95.850	94.350	94.400	92.816	1,357,800
2024-12-04	93.640	95.290	93.030	94.790	93.199	1,958,200
2024-12-03	95.130	95.550	93.230	93.760	92.186	3,045,300
2024-12-02	95.500	97.500	94.900	96.160	94.546	2,945,200
2024-11-29	91.290	95.050	91.260	94.380	92.796	1,402,500
2024-11-27	92.160	94.190	91.550	91.670	90.131	1,436,600
2024-11-26	93.070	93.070	91.630	91.860	90.318	1,807,500
2024-11-25	91.550	93.920	91.550	93.450	91.882	3,055,000
2024-11-22	91.660	92.500	91.240	91.290	89.758	1,620,000
2024-11-21	91.010	91.910	89.690	91.740	90.200	1,612,700
2024-11-20	91.040	92.070	90.420	91.220	89.689	1,816,300
2024-11-19	89.520	91.290	88.740	91.250	89.719	2,014,700
2024-11-18	90.460	91.500	89.860	90.460	88.942	1,771,900

← NewerPage 8 of 79 · 4,729 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.