Wynn Resorts, Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 230.47 | 230.47 | 230.47 | 230.47 | 224.24 | 0 |
| 2021-12-29 | 230.47 | 230.47 | 230.47 | 230.47 | 224.24 | 0 |
| 2021-12-28 | 230.47 | 230.47 | 230.47 | 230.47 | 224.24 | 0 |
| 2021-12-27 | 230.47 | 230.47 | 230.47 | 230.47 | 224.24 | 0 |
| 2021-12-23 | 230.47 | 230.47 | 230.47 | 230.47 | 224.24 | 0 |
| 2021-12-22 | 230.47 | 230.47 | 230.47 | 230.47 | 224.24 | 0 |
| 2021-12-21 | 230.47 | 230.47 | 230.47 | 230.47 | 224.24 | 0 |
| 2021-12-20 | 228.91 | 230.47 | 228.91 | 230.47 | 224.24 | 149 |
| 2021-12-17 | 238.73 | 238.73 | 238.73 | 238.73 | 232.28 | 0 |
| 2021-12-16 | 238.73 | 238.73 | 238.73 | 238.73 | 232.28 | 0 |
| 2021-12-15 | 238.73 | 238.73 | 238.73 | 238.73 | 232.28 | 0 |
| 2021-12-14 | 238.73 | 238.73 | 238.73 | 238.73 | 232.28 | 0 |
| 2021-12-13 | 238.73 | 238.73 | 238.73 | 238.73 | 232.28 | 300 |
| 2021-12-10 | 244.56 | 244.56 | 244.56 | 244.56 | 237.95 | 1 |
| 2021-12-09 | 246.72 | 246.72 | 246.72 | 246.72 | 240.05 | 0 |
| 2021-12-08 | 246.72 | 246.72 | 246.72 | 246.72 | 240.05 | 0 |
| 2021-12-07 | 246.72 | 246.72 | 246.72 | 246.72 | 240.05 | 100 |
| 2021-12-06 | 224.58 | 224.58 | 224.58 | 224.58 | 218.51 | 0 |
| 2021-12-03 | 224.58 | 224.58 | 224.58 | 224.58 | 218.51 | 0 |
| 2021-12-02 | 219.80 | 226.16 | 219.80 | 224.58 | 218.51 | 7,288 |
| 2021-12-01 | 257.06 | 257.06 | 257.06 | 257.06 | 250.11 | 0 |
| 2021-11-30 | 257.06 | 257.06 | 257.06 | 257.06 | 250.11 | 0 |
| 2021-11-29 | 257.06 | 257.06 | 257.06 | 257.06 | 250.11 | 0 |
| 2021-11-26 | 257.06 | 257.06 | 257.06 | 257.06 | 250.11 | 0 |
| 2021-11-25 | 257.06 | 257.06 | 257.06 | 257.06 | 250.11 | 0 |
| 2021-11-24 | 257.06 | 257.06 | 257.06 | 257.06 | 250.11 | 0 |
| 2021-11-23 | 257.06 | 257.06 | 257.06 | 257.06 | 250.11 | 1 |
| 2021-11-22 | 254.01 | 254.01 | 254.01 | 254.01 | 247.15 | 0 |
| 2021-11-19 | 254.01 | 254.01 | 254.01 | 254.01 | 247.15 | 0 |
| 2021-11-18 | 254.01 | 254.01 | 254.01 | 254.01 | 247.15 | 1 |
| 2021-11-17 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-16 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-12 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-11 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-10 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-09 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-08 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-05 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-04 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-03 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-11-01 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-10-29 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-10-28 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-10-27 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-10-26 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
| 2021-10-25 | 230.95 | 230.95 | 230.95 | 230.95 | 224.71 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.