Wynn Resorts Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 93.170 | 93.600 | 89.660 | 90.740 | 89.217 | 3,816,700 |
| 2024-11-14 | 87.400 | 95.200 | 86.830 | 93.220 | 91.410 | 9,577,300 |
| 2024-11-13 | 85.520 | 85.800 | 84.690 | 85.800 | 84.134 | 2,433,300 |
| 2024-11-12 | 85.800 | 86.250 | 84.540 | 85.500 | 83.840 | 3,892,600 |
| 2024-11-11 | 84.990 | 88.120 | 84.990 | 86.480 | 84.801 | 2,508,700 |
| 2024-11-08 | 85.560 | 86.250 | 83.900 | 84.300 | 82.663 | 4,116,500 |
| 2024-11-07 | 86.880 | 89.100 | 86.050 | 87.170 | 85.477 | 2,957,900 |
| 2024-11-06 | 86.650 | 87.600 | 85.030 | 85.320 | 83.663 | 4,784,300 |
| 2024-11-05 | 91.580 | 93.000 | 86.020 | 86.720 | 85.036 | 10,733,500 |
| 2024-11-04 | 95.780 | 96.680 | 95.430 | 95.650 | 93.792 | 2,238,700 |
| 2024-11-01 | 97.070 | 97.530 | 95.430 | 95.680 | 93.822 | 1,737,700 |
| 2024-10-31 | 97.970 | 98.000 | 95.940 | 96.020 | 94.155 | 1,897,300 |
| 2024-10-30 | 98.240 | 99.100 | 97.900 | 98.490 | 96.577 | 1,337,100 |
| 2024-10-29 | 99.360 | 100.91 | 98.870 | 99.000 | 97.077 | 1,890,200 |
| 2024-10-28 | 98.450 | 99.420 | 98.280 | 98.620 | 96.705 | 1,062,200 |
| 2024-10-25 | 98.020 | 99.440 | 97.890 | 97.990 | 96.087 | 1,098,500 |
| 2024-10-24 | 98.990 | 99.470 | 97.010 | 97.900 | 95.999 | 1,898,100 |
| 2024-10-23 | 98.590 | 99.040 | 97.430 | 97.680 | 95.783 | 1,683,100 |
| 2024-10-22 | 98.280 | 99.710 | 97.920 | 99.400 | 97.470 | 1,403,700 |
| 2024-10-21 | 98.580 | 98.870 | 97.630 | 98.370 | 96.460 | 1,674,100 |
| 2024-10-18 | 99.610 | 101.32 | 99.170 | 99.440 | 97.509 | 2,269,800 |
| 2024-10-17 | 99.190 | 99.400 | 96.970 | 97.990 | 96.087 | 2,933,300 |
| 2024-10-16 | 99.890 | 101.60 | 99.630 | 100.24 | 98.293 | 1,697,700 |
| 2024-10-15 | 102.50 | 102.71 | 98.990 | 99.220 | 97.293 | 4,169,200 |
| 2024-10-14 | 103.41 | 105.06 | 102.35 | 103.95 | 101.93 | 2,160,800 |
| 2024-10-11 | 104.27 | 106.40 | 103.71 | 104.75 | 102.72 | 2,537,900 |
| 2024-10-10 | 103.52 | 104.96 | 102.82 | 103.70 | 101.69 | 2,181,800 |
| 2024-10-09 | 102.84 | 104.86 | 102.29 | 104.15 | 102.13 | 3,199,200 |
| 2024-10-08 | 102.50 | 104.84 | 100.06 | 102.88 | 100.88 | 4,473,500 |
| 2024-10-07 | 107.50 | 107.81 | 105.29 | 106.41 | 104.34 | 3,330,700 |
| 2024-10-04 | 104.25 | 106.59 | 103.45 | 105.45 | 103.40 | 4,238,000 |
| 2024-10-03 | 99.970 | 103.19 | 98.870 | 103.08 | 101.08 | 3,880,700 |
| 2024-10-02 | 99.530 | 102.26 | 99.310 | 102.04 | 100.06 | 4,512,300 |
| 2024-10-01 | 96.030 | 99.770 | 96.030 | 99.450 | 97.519 | 4,771,200 |
| 2024-09-30 | 97.450 | 98.170 | 95.590 | 95.880 | 94.018 | 6,224,800 |
| 2024-09-27 | 92.660 | 97.820 | 92.660 | 97.620 | 95.724 | 11,253,100 |
| 2024-09-26 | 89.860 | 91.600 | 88.690 | 91.030 | 89.262 | 8,289,500 |
| 2024-09-25 | 83.760 | 84.870 | 82.880 | 84.130 | 82.496 | 2,244,100 |
| 2024-09-24 | 83.560 | 86.200 | 82.990 | 84.160 | 82.526 | 4,888,100 |
| 2024-09-23 | 79.890 | 80.790 | 79.520 | 80.210 | 78.652 | 1,646,700 |
| 2024-09-20 | 79.930 | 79.990 | 78.490 | 79.710 | 78.162 | 2,394,900 |
| 2024-09-19 | 80.310 | 81.100 | 79.790 | 80.180 | 78.623 | 2,273,600 |
| 2024-09-18 | 79.990 | 80.040 | 78.350 | 78.780 | 77.250 | 2,107,500 |
| 2024-09-17 | 79.680 | 81.020 | 79.580 | 80.000 | 78.446 | 2,464,900 |
| 2024-09-16 | 78.650 | 79.560 | 78.300 | 78.950 | 77.417 | 1,657,600 |
| 2024-09-13 | 76.790 | 79.340 | 76.550 | 78.460 | 76.936 | 2,235,300 |
| 2024-09-12 | 76.210 | 76.520 | 74.900 | 76.260 | 74.779 | 1,392,100 |
| 2024-09-11 | 75.350 | 75.920 | 74.460 | 75.770 | 74.299 | 1,324,300 |
| 2024-09-10 | 77.030 | 77.090 | 74.810 | 75.350 | 73.887 | 1,967,400 |
| 2024-09-09 | 76.700 | 77.640 | 76.380 | 76.910 | 75.416 | 1,606,900 |
| 2024-09-06 | 77.330 | 78.250 | 76.680 | 76.720 | 75.230 | 1,924,800 |
| 2024-09-05 | 77.100 | 77.860 | 76.300 | 77.120 | 75.622 | 1,600,400 |
| 2024-09-04 | 75.880 | 78.050 | 75.800 | 77.040 | 75.544 | 2,184,800 |
| 2024-09-03 | 76.920 | 77.200 | 75.710 | 75.810 | 74.338 | 2,036,000 |
| 2024-08-30 | 75.940 | 77.050 | 75.220 | 76.880 | 75.387 | 3,939,500 |
| 2024-08-29 | 75.300 | 76.460 | 75.090 | 75.540 | 74.073 | 1,672,400 |
| 2024-08-28 | 76.500 | 76.550 | 74.210 | 75.300 | 73.838 | 3,012,700 |
| 2024-08-27 | 77.050 | 77.210 | 76.600 | 77.040 | 75.544 | 1,135,500 |
| 2024-08-26 | 77.650 | 77.910 | 76.790 | 77.240 | 75.740 | 1,315,400 |
| 2024-08-23 | 76.770 | 77.410 | 76.070 | 77.370 | 75.867 | 1,479,900 |
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.