Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	97.440	97.800	97.035	97.035	94.860	755
2024-05-20	97.100	98.110	97.100	97.220	95.041	285
2024-05-17	96.500	97.400	96.500	96.985	94.812	672
2024-05-16	97.400	98.140	97.150	97.150	94.729	2,683
2024-05-15	98.560	98.700	97.330	97.670	95.236	510
2024-05-14	97.650	97.920	97.420	97.590	95.158	579
2024-05-13	96.610	98.680	96.610	97.760	95.323	360
2024-05-10	97.840	98.080	96.290	96.350	93.948	170
2024-05-09	96.605	97.755	95.740	97.440	95.011	1,117
2024-05-08	97.550	97.550	94.370	95.450	93.071	10,254
2024-05-07	97.750	97.750	97.070	97.300	94.875	934
2024-05-03	96.746	96.970	96.090	96.690	94.280	3,769
2024-05-02	95.000	95.080	93.570	95.080	92.710	468
2024-05-01	91.445	93.870	91.380	92.800	90.487	195
2024-04-30	95.925	96.430	93.359	93.359	91.032	195
2024-04-29	98.150	98.650	96.710	96.710	94.299	576
2024-04-26	95.880	96.850	95.430	96.236	93.837	308
2024-04-25	96.039	96.917	96.039	96.319	93.918	84
2024-04-24	98.780	99.000	96.280	97.200	94.777	707
2024-04-23	97.520	99.440	97.520	98.840	96.376	284
2024-04-22	96.210	97.770	95.910	97.770	95.333	438
2024-04-19	96.510	96.960	95.350	95.350	92.973	631
2024-04-18	96.660	97.175	95.900	95.998	93.605	1,355
2024-04-17	99.800	99.800	97.180	98.260	95.811	541
2024-04-16	98.550	99.290	98.266	98.920	96.454	475
2024-04-15	101.93	102.25	99.870	99.880	97.390	65
2024-04-12	103.41	103.79	101.34	101.61	99.076	286
2024-04-11	104.20	105.28	104.20	105.27	102.65	437
2024-04-10	104.72	105.31	104.01	104.35	101.75	337
2024-04-09	106.36	107.15	106.05	106.05	103.41	494
2024-04-08	108.67	108.68	106.38	106.42	103.77	184
2024-04-05	106.22	107.89	105.83	107.47	104.79	1,034
2024-04-04	108.26	110.08	108.07	108.91	106.20	1,835
2024-04-03	105.31	106.43	105.31	106.27	103.62	2,419
2024-04-02	105.47	105.47	103.79	105.17	102.55	327
2024-03-28	102.46	102.76	101.72	102.27	99.721	364
2024-03-27	101.02	101.52	100.80	101.47	98.941	128
2024-03-26	99.410	100.80	99.410	100.59	98.082	46,746
2024-03-25	99.600	100.27	99.295	99.380	96.903	425
2024-03-22	100.47	100.47	99.690	100.01	97.517	433
2024-03-21	100.82	101.77	100.49	101.12	98.600	2,565
2024-03-20	99.260	100.15	98.996	100.15	97.654	652
2024-03-19	99.410	99.500	98.490	99.410	96.932	576
2024-03-18	99.480	99.760	99.150	99.250	96.776	215
2024-03-15	100.30	101.00	99.180	99.180	96.708	191
2024-03-14	102.35	102.92	100.44	100.44	97.937	489
2024-03-13	103.68	103.70	102.27	102.84	100.27	4,200
2024-03-12	104.17	104.52	103.06	103.27	100.70	3,908
2024-03-11	101.68	103.90	100.70	103.81	101.22	12,660
2024-03-08	101.11	102.02	100.56	100.62	98.112	61,260
2024-03-07	99.715	101.41	99.130	101.41	98.882	348
2024-03-06	100.31	100.70	99.605	99.750	97.264	8,101
2024-03-05	98.495	100.55	98.240	100.25	97.751	4,946
2024-03-04	100.93	100.93	99.981	100.42	97.917	555
2024-03-01	102.79	103.00	99.160	101.30	98.779	11,008
2024-02-29	103.73	104.66	103.11	104.17	101.57	4,889
2024-02-28	101.85	103.12	101.77	102.77	100.21	113
2024-02-27	104.35	104.42	102.69	102.73	100.17	871
2024-02-26	104.78	104.78	102.94	103.60	101.01	656
2024-02-23	103.56	104.50	103.34	104.50	101.90	362

← NewerPage 11 of 21 · 1,221 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.