Wynn Resorts, Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	134.26	134.26	134.26	134.26	130.63	0
2022-06-23	134.99	134.99	132.17	134.26	130.63	406
2022-06-22	157.69	157.69	157.69	157.69	153.43	0
2022-06-21	157.69	157.69	157.69	157.69	153.43	0
2022-06-20	157.69	157.69	157.69	157.69	153.43	0
2022-06-17	157.69	157.69	157.69	157.69	153.43	0
2022-06-15	157.69	157.69	157.69	157.69	153.43	0
2022-06-14	157.69	157.69	157.69	157.69	153.43	0
2022-06-13	157.69	157.69	157.69	157.69	153.43	0
2022-06-10	157.69	157.69	157.69	157.69	153.43	0
2022-06-09	157.69	157.69	157.69	157.69	153.43	0
2022-06-08	157.69	157.69	157.69	157.69	153.43	0
2022-06-07	157.69	157.69	157.69	157.69	153.43	0
2022-06-06	157.69	157.69	157.69	157.69	153.43	0
2022-06-03	157.69	157.69	157.69	157.69	153.43	0
2022-06-02	157.69	157.69	157.69	157.69	153.43	0
2022-06-01	157.69	157.69	157.69	157.69	153.43	0
2022-05-31	152.40	157.69	152.40	157.69	153.43	6
2022-05-30	139.80	139.80	139.80	139.80	136.02	0
2022-05-27	139.80	139.80	139.80	139.80	136.02	0
2022-05-26	139.80	139.80	139.80	139.80	136.02	0
2022-05-25	139.80	139.80	139.80	139.80	136.02	0
2022-05-24	139.80	139.80	139.80	139.80	136.02	300
2022-05-23	157.31	157.31	157.31	157.31	153.06	0
2022-05-20	157.31	157.31	157.31	157.31	153.06	1
2022-05-19	155.20	155.90	155.20	155.90	151.69	404
2022-05-18	226.78	226.78	226.78	226.78	220.65	0
2022-05-17	226.78	226.78	226.78	226.78	220.65	0
2022-05-16	226.78	226.78	226.78	226.78	220.65	0
2022-05-13	226.78	226.78	226.78	226.78	220.65	0
2022-05-12	226.78	226.78	226.78	226.78	220.65	0
2022-05-11	226.78	226.78	226.78	226.78	220.65	0
2022-05-10	226.78	226.78	226.78	226.78	220.65	0
2022-05-09	226.78	226.78	226.78	226.78	220.65	0
2022-05-06	226.78	226.78	226.78	226.78	220.65	0
2022-05-05	226.78	226.78	226.78	226.78	220.65	0
2022-05-04	226.78	226.78	226.78	226.78	220.65	0
2022-05-03	226.78	226.78	226.78	226.78	220.65	0
2022-05-02	226.78	226.78	226.78	226.78	220.65	0
2022-04-29	226.78	226.78	226.78	226.78	220.65	0
2022-04-28	226.78	226.78	226.78	226.78	220.65	0
2022-04-27	226.78	226.78	226.78	226.78	220.65	0
2022-04-26	226.78	226.78	226.78	226.78	220.65	0
2022-04-25	226.78	226.78	226.78	226.78	220.65	0
2022-04-22	226.78	226.78	226.78	226.78	220.65	0
2022-04-20	226.78	226.78	226.78	226.78	220.65	0
2022-04-19	226.78	226.78	226.78	226.78	220.65	0
2022-04-18	226.78	226.78	226.78	226.78	220.65	0
2022-04-14	226.78	226.78	226.78	226.78	220.65	0
2022-04-13	226.78	226.78	226.78	226.78	220.65	0
2022-04-12	226.78	226.78	226.78	226.78	220.65	0
2022-04-11	226.78	226.78	226.78	226.78	220.65	0
2022-04-08	226.78	226.78	226.78	226.78	220.65	0
2022-04-07	226.78	226.78	226.78	226.78	220.65	0
2022-04-06	226.78	226.78	226.78	226.78	220.65	0
2022-04-05	226.78	226.78	226.78	226.78	220.65	0
2022-04-04	226.78	226.78	226.78	226.78	220.65	0
2022-04-01	226.78	226.78	226.78	226.78	220.65	0
2022-03-31	226.78	226.78	226.78	226.78	220.65	0
2022-03-30	226.78	226.78	226.78	226.78	220.65	0

← NewerPage 19 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.