Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	75.800	77.230	75.780	76.670	74.952	761
2024-08-15	75.420	76.870	75.420	76.580	74.864	1,749
2024-08-14	74.470	74.545	73.295	73.620	71.970	984
2024-08-13	74.370	74.388	73.490	74.140	72.479	573
2024-08-12	74.370	74.720	73.490	74.350	72.684	869
2024-08-09	77.230	77.230	74.880	74.951	73.272	3,841
2024-08-08	74.620	76.780	74.620	76.700	74.981	1,370
2024-08-07	78.560	79.040	74.150	75.310	73.622	6,919
2024-08-06	74.150	76.726	73.350	76.550	74.835	13,740
2024-08-05	75.020	75.020	71.840	73.725	72.073	4,281
2024-08-02	77.420	78.710	75.725	76.844	75.122	25,725
2024-08-01	82.330	82.470	78.650	78.650	76.887	1,291
2024-07-31	83.405	83.800	82.930	83.572	81.699	928
2024-07-30	82.710	82.710	82.105	82.250	80.407	125
2024-07-29	81.710	82.650	81.250	82.650	80.798	433
2024-07-26	81.420	81.540	80.090	80.830	79.019	880
2024-07-25	80.660	81.510	80.251	81.151	79.332	1,778
2024-07-24	82.230	82.260	81.002	81.002	79.187	1,321
2024-07-23	82.930	83.011	82.720	82.775	80.920	2,327
2024-07-22	84.320	84.320	82.765	83.440	81.570	628
2024-07-19	82.815	83.520	82.200	83.290	81.424	1,318
2024-07-18	84.837	84.970	83.380	83.550	81.678	2,316
2024-07-17	85.490	85.950	84.448	84.540	82.646	1,473
2024-07-16	84.565	85.667	83.630	85.610	83.692	1,197
2024-07-15	85.830	86.830	84.395	84.480	82.587	711
2024-07-12	85.220	86.465	85.090	86.460	84.522	2,484
2024-07-11	84.250	85.650	84.150	84.885	82.983	952
2024-07-10	85.180	85.180	83.730	83.840	81.961	474
2024-07-09	85.420	86.015	84.930	85.140	83.232	487
2024-07-08	86.440	87.170	85.720	85.830	83.907	559
2024-07-05	87.270	87.998	86.220	86.460	84.522	1,163
2024-07-03	86.905	89.020	86.730	87.600	85.636	1,299
2024-07-02	87.930	87.950	86.180	86.180	84.249	1,478
2024-07-01	89.630	89.630	87.100	87.100	85.148	1,580
2024-06-28	89.400	90.000	89.400	89.570	87.563	317
2024-06-27	88.160	88.560	87.920	88.560	86.575	180
2024-06-26	88.300	88.420	87.780	88.210	86.233	20,059
2024-06-25	88.950	89.450	88.540	88.540	86.556	47
2024-06-24	90.050	90.060	88.850	88.850	86.859	1,074
2024-06-21	89.477	90.130	89.251	89.346	87.344	392
2024-06-20	89.000	90.600	89.000	90.460	88.433	186
2024-06-18	88.930	89.020	88.930	89.020	87.025	11
2024-06-17	88.325	88.696	87.525	88.620	86.634	1,611
2024-06-14	89.470	89.610	87.920	88.290	86.311	977
2024-06-13	90.350	91.078	90.231	90.231	88.208	693
2024-06-12	92.690	92.690	90.910	90.910	88.873	514
2024-06-11	92.390	92.390	91.010	91.670	89.616	995
2024-06-10	92.390	92.970	91.730	92.950	90.867	511
2024-06-07	92.480	93.825	92.000	93.720	91.620	428
2024-06-06	93.300	93.300	92.600	92.890	90.808	78
2024-06-05	92.762	93.350	92.610	93.187	91.099	155
2024-06-04	94.000	94.000	92.750	92.890	90.808	12,499
2024-06-03	95.475	95.550	93.635	94.460	92.343	529
2024-05-31	93.791	94.270	93.000	94.260	92.148	2,515
2024-05-30	92.770	93.060	92.120	93.060	90.975	46,146
2024-05-29	92.300	92.740	91.600	92.055	89.992	23,616
2024-05-28	94.390	94.980	93.820	93.820	91.717	8,992
2024-05-24	94.050	94.760	94.050	94.620	92.500	114
2024-05-23	96.160	96.160	93.980	93.980	91.874	236
2024-05-22	96.205	96.300	95.090	95.860	93.712	161

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2500 USD
2026-05-15	0.2500 USD
2026-02-20	0.2500 USD
2025-11-14	0.2500 USD
2025-08-18	0.2500 USD
2025-05-15	0.2500 USD
2025-02-21	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.