Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	102.50	102.65	102.09	102.09	99.545	181
2024-02-21	103.03	103.47	102.12	102.27	99.721	560
2024-02-20	104.29	104.64	100.68	102.33	99.775	1,017
2024-02-16	105.73	106.26	104.59	105.68	103.04	1,494
2024-02-15	105.28	105.70	104.88	105.70	102.82	238
2024-02-14	105.02	105.60	104.27	104.92	102.06	271
2024-02-13	103.30	104.73	102.66	103.96	101.13	1,004
2024-02-12	104.85	105.91	104.85	105.42	102.55	530
2024-02-09	106.13	106.55	104.36	104.66	101.81	589
2024-02-08	104.80	108.73	104.26	107.04	104.13	6,796
2024-02-07	100.07	100.98	99.340	100.57	97.831	798
2024-02-06	98.290	100.27	98.000	99.875	97.155	595
2024-02-05	96.425	97.855	96.080	97.610	94.952	154
2024-02-02	96.160	97.254	96.075	97.254	94.605	960
2024-02-01	97.970	98.430	96.210	96.892	94.253	441
2024-01-31	94.240	95.750	94.080	94.740	92.160	176
2024-01-30	96.055	96.060	94.700	94.950	92.364	2,091
2024-01-29	96.660	96.660	95.440	96.140	93.522	351
2024-01-26	95.960	96.430	95.270	96.164	93.546	285
2024-01-25	96.290	96.690	94.860	96.162	93.543	1,573
2024-01-24	95.000	95.840	94.440	94.980	92.394	958
2024-01-23	93.680	93.930	92.310	92.440	89.923	1,178
2024-01-22	94.000	94.000	92.300	92.710	90.185	1,630
2024-01-19	94.270	94.270	92.006	93.690	91.139	1,394
2024-01-18	92.380	93.870	91.470	93.870	91.314	1,276
2024-01-17	92.100	92.210	90.500	90.506	88.042	1,911
2024-01-16	93.660	94.670	93.220	94.550	91.975	537
2024-01-12	93.870	96.245	93.870	94.490	91.917	1,881
2024-01-11	93.288	93.845	91.650	93.845	91.289	8,119
2024-01-10	94.950	95.090	93.335	93.630	91.080	927
2024-01-09	95.840	96.360	94.950	95.120	92.530	1,296
2024-01-08	95.410	96.748	95.400	96.060	93.444	2,514
2024-01-05	94.000	96.450	93.890	95.775	93.167	1,972
2024-01-04	94.030	94.670	93.660	94.180	91.615	8,390
2024-01-03	93.595	94.930	92.377	94.680	92.102	1,235
2024-01-02	90.810	95.489	90.810	94.555	91.980	2,379
2023-12-29	91.710	92.017	91.230	91.440	88.950	417
2023-12-28	91.177	92.497	90.810	91.870	89.368	895
2023-12-27	90.540	90.540	90.250	90.250	87.792	242
2023-12-22	90.720	91.000	89.960	90.400	87.938	49,817
2023-12-21	89.960	90.320	89.170	90.000	87.549	207
2023-12-20	91.720	91.720	90.470	90.590	88.123	312
2023-12-19	89.665	91.720	89.510	91.430	88.940	192
2023-12-18	88.320	89.590	88.320	89.490	87.053	686
2023-12-15	91.000	91.000	88.980	89.020	86.596	361
2023-12-14	89.945	90.740	88.795	89.410	86.975	1,551
2023-12-13	86.000	86.500	85.200	86.210	83.863	177
2023-12-12	86.310	86.320	85.620	86.175	83.828	904
2023-12-11	84.330	86.144	84.330	85.620	83.288	1,080
2023-12-08	82.350	84.170	82.320	84.010	81.722	2,484
2023-12-07	82.800	83.300	82.450	82.520	80.273	67
2023-12-06	83.090	83.650	82.100	82.730	80.477	553
2023-12-05	83.760	83.840	82.280	82.520	80.273	918
2023-12-04	84.380	85.270	83.870	84.050	81.761	525
2023-12-01	84.573	85.320	84.380	84.700	82.394	1,971
2023-11-30	83.720	84.460	83.600	83.950	81.664	221
2023-11-29	85.095	86.340	83.620	83.720	81.440	1,244
2023-11-28	87.090	87.100	86.200	86.211	83.864	689
2023-11-27	87.720	87.880	86.770	86.770	84.407	137
2023-11-24	87.280	88.250	87.110	88.250	85.847	857

← NewerPage 12 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.