Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	87.180	88.090	86.750	87.720	85.331	1,695
2023-11-21	86.510	87.000	86.070	86.630	84.271	230
2023-11-20	86.955	87.400	86.010	87.110	84.738	256
2023-11-17	86.560	87.300	85.810	87.300	84.923	252
2023-11-16	86.750	86.940	85.232	85.360	82.792	1,009
2023-11-15	87.120	89.504	87.120	87.920	85.275	9,777
2023-11-14	86.220	88.330	86.175	87.250	84.625	6,602
2023-11-13	85.540	86.320	84.106	84.256	81.722	1,077
2023-11-10	85.070	86.270	81.685	85.520	82.948	41,216
2023-11-09	93.049	93.114	91.435	91.435	88.685	955
2023-11-08	92.700	92.700	92.700	92.700	89.912	100
2023-11-07	94.000	94.390	92.860	92.864	90.071	1,163
2023-11-06	92.760	95.820	92.760	95.250	92.385	14,378
2023-11-03	91.290	93.328	91.290	93.020	90.222	877
2023-11-02	88.780	90.940	88.780	90.015	87.308	536
2023-11-01	87.750	87.750	85.830	86.565	83.961	1,204
2023-10-31	87.830	88.070	86.950	87.330	84.703	746
2023-10-30	88.590	88.590	86.910	88.240	85.586	667
2023-10-27	88.790	89.000	87.660	88.138	85.486	792
2023-10-26	89.270	89.710	87.085	87.660	85.023	370
2023-10-25	90.430	91.060	89.150	89.240	86.556	881
2023-10-24	90.980	92.380	90.500	92.240	89.465	142
2023-10-23	87.750	91.126	87.460	91.126	88.385	214
2023-10-20	88.450	88.450	87.120	88.140	85.489	733
2023-10-19	89.370	89.760	87.720	89.305	86.619	565
2023-10-18	89.530	89.760	87.304	87.690	85.052	2,469
2023-10-17	90.030	90.764	89.640	90.000	87.293	226
2023-10-16	90.820	91.200	90.070	91.016	88.278	499
2023-10-13	92.860	93.550	90.681	90.681	87.953	532
2023-10-12	94.440	94.895	93.680	93.680	90.862	127
2023-10-11	94.550	95.710	94.200	95.310	92.443	471
2023-10-10	93.730	94.810	93.116	94.794	91.942	918
2023-10-09	91.900	93.590	89.710	93.590	90.775	174
2023-10-06	88.750	93.640	88.750	93.449	90.638	540
2023-10-05	87.888	88.710	87.888	88.710	86.042	179
2023-10-04	89.991	89.991	86.702	86.702	84.094	541
2023-10-03	91.060	91.175	90.150	90.150	87.438	300
2023-10-02	92.920	93.090	92.520	92.975	90.178	19
2023-09-29	93.280	93.427	93.280	93.427	90.617	66
2023-09-27	92.085	92.100	90.390	90.825	88.093	2,034
2023-09-26	91.240	91.240	90.990	90.990	88.253	230
2023-09-25	90.000	90.750	90.000	90.750	88.020	96
2023-09-22	90.940	92.023	90.940	90.980	88.243	77
2023-09-21	91.510	91.954	90.674	90.855	88.122	592
2023-09-20	94.840	95.175	94.840	95.175	92.312	42
2023-09-19	97.042	97.109	94.255	94.404	91.565	135
2023-09-18	97.311	97.831	97.311	97.440	94.509	225
2023-09-15	99.067	99.067	97.155	97.155	94.233	181
2023-09-14	96.498	97.860	95.595	97.860	94.916	771
2023-09-13	94.830	95.230	94.830	95.230	92.365	54
2023-09-12	95.480	96.140	95.480	96.100	93.209	492
2023-09-11	95.260	95.730	93.944	95.240	92.375	133
2023-09-08	94.890	95.195	94.890	95.020	92.162	237
2023-09-07	94.350	94.350	91.963	93.326	90.519	269
2023-09-06	96.670	96.770	96.190	96.190	93.297	38
2023-09-05	100.46	100.46	96.611	97.070	94.150	567
2023-09-01	101.89	101.89	101.34	101.34	98.292	922
2023-08-31	100.00	101.61	99.922	101.61	98.551	531
2023-08-29	97.571	98.440	97.571	98.160	95.207	567
2023-08-25	95.726	96.008	95.520	95.520	92.647	180

← NewerPage 13 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.