Wynn Resorts, Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	285.62	285.62	285.62	285.62	277.90	20
2023-03-13	279.40	279.40	278.61	278.61	271.08	83
2023-03-10	287.00	287.00	287.00	287.00	279.25	50
2023-03-09	291.00	291.00	291.00	291.00	283.14	0
2023-03-08	291.00	291.00	291.00	291.00	283.14	10
2023-03-07	295.06	295.06	295.06	295.06	287.09	40
2023-03-06	299.38	299.38	299.38	299.38	291.29	40
2023-03-03	300.75	300.75	300.75	300.75	292.62	30
2023-03-02	291.65	291.65	291.65	291.65	283.77	60
2023-03-01	290.10	290.10	290.10	290.10	282.26	70
2023-02-28	277.77	283.29	277.77	283.29	275.64	29
2023-02-27	275.13	275.13	275.13	275.13	267.70	0
2023-02-24	275.13	275.13	275.13	275.13	267.70	33
2023-02-23	278.00	278.00	278.00	278.00	270.49	30
2023-02-22	279.00	280.00	279.00	280.00	272.43	31
2023-02-17	282.34	282.34	282.34	282.34	274.71	0
2023-02-16	282.34	282.34	282.34	282.34	274.71	0
2023-02-15	282.34	282.34	282.34	282.34	274.71	0
2023-02-14	282.34	282.34	282.34	282.34	274.71	0
2023-02-13	282.34	282.34	282.34	282.34	274.71	0
2023-02-10	282.34	282.34	282.34	282.34	274.71	0
2023-02-09	268.00	282.34	268.00	282.34	274.71	11
2023-02-08	268.00	268.00	268.00	268.00	260.76	10
2023-02-07	264.94	264.94	264.94	264.94	257.78	0
2023-02-06	264.94	264.94	264.94	264.94	257.78	0
2023-02-03	264.94	264.94	264.94	264.94	257.78	0
2023-02-02	264.94	264.94	264.94	264.94	257.78	0
2023-02-01	264.94	264.94	264.94	264.94	257.78	0
2023-01-31	264.94	264.94	264.94	264.94	257.78	0
2023-01-30	264.94	264.94	264.94	264.94	257.78	0
2023-01-27	265.70	265.70	264.94	264.94	257.78	22
2023-01-26	195.51	195.51	195.51	195.51	190.23	0
2023-01-25	195.51	195.51	195.51	195.51	190.23	0
2023-01-24	195.51	195.51	195.51	195.51	190.23	0
2023-01-23	195.51	195.51	195.51	195.51	190.23	0
2023-01-20	195.51	195.51	195.51	195.51	190.23	0
2023-01-19	195.51	195.51	195.51	195.51	190.23	0
2023-01-18	195.51	195.51	195.51	195.51	190.23	0
2023-01-17	195.51	195.51	195.51	195.51	190.23	0
2023-01-16	195.51	195.51	195.51	195.51	190.23	0
2023-01-13	195.51	195.51	195.51	195.51	190.23	0
2023-01-12	195.51	195.51	195.51	195.51	190.23	0
2023-01-11	195.51	195.51	195.51	195.51	190.23	0
2023-01-10	195.51	195.51	195.51	195.51	190.23	0
2023-01-09	195.51	195.51	195.51	195.51	190.23	0
2023-01-06	195.51	195.51	195.51	195.51	190.23	0
2023-01-05	195.51	195.51	195.51	195.51	190.23	0
2023-01-04	195.51	195.51	195.51	195.51	190.23	0
2023-01-03	195.51	195.51	195.51	195.51	190.23	0
2023-01-02	195.51	195.51	195.51	195.51	190.23	0
2022-12-29	195.51	195.51	195.51	195.51	190.23	0
2022-12-28	195.51	195.51	195.51	195.51	190.23	0
2022-12-27	195.51	195.51	195.51	195.51	190.23	0
2022-12-26	195.51	195.51	195.51	195.51	190.23	0
2022-12-23	195.51	195.51	195.51	195.51	190.23	0
2022-12-22	195.51	195.51	195.51	195.51	190.23	0
2022-12-21	195.51	195.51	195.51	195.51	190.23	0
2022-12-20	195.51	195.51	195.51	195.51	190.23	0
2022-12-19	195.51	195.51	195.51	195.51	190.23	0
2022-12-16	195.51	195.51	195.51	195.51	190.23	0

← NewerPage 16 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.4483 USD
2026-05-15	0.4400 USD
2026-02-20	0.4588 USD
2025-11-14	0.4668 USD
2025-08-15	0.4784 USD
2025-05-15	0.4982 USD
2025-02-21	0.5030 USD
2024-11-13	0.5294 USD
2024-08-16	0.4919 USD
2024-05-17	0.4580 USD
2024-02-19	0.4337 USD
2023-11-17	0.4302 USD
2023-08-18	0.6164 USD
2023-05-22	0.6139 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.