Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	96.230	96.230	95.944	95.944	93.058	361
2023-08-23	95.685	96.121	95.625	95.720	92.841	90
2023-08-22	95.360	95.780	94.000	94.300	91.463	32
2023-08-21	94.025	94.025	92.860	93.564	90.749	370
2023-08-18	93.939	94.156	93.717	93.920	91.095	170
2023-08-17	95.086	95.086	95.086	95.086	91.983	16
2023-08-16	96.146	96.146	94.930	94.995	91.895	239
2023-08-15	99.910	99.910	95.652	95.652	92.531	37,281
2023-08-14	100.01	100.10	99.352	99.995	96.732	203
2023-08-11	102.40	102.40	99.690	100.01	96.745	765
2023-08-10	104.25	106.00	102.98	104.87	101.45	774
2023-08-09	104.19	104.19	101.75	101.75	98.430	40
2023-08-08	103.00	103.00	103.00	103.00	99.639	20
2023-08-07	105.00	105.00	104.95	104.95	101.52	126
2023-08-04	106.83	106.83	105.40	105.40	101.96	264
2023-08-03	103.86	103.86	103.34	103.34	99.969	19
2023-08-02	106.81	106.81	104.69	104.69	101.27	64
2023-08-01	108.74	108.74	108.74	108.74	105.19	1
2023-07-28	109.36	109.36	108.80	108.80	105.25	753
2023-07-27	110.27	110.27	108.68	108.68	105.13	71
2023-07-26	110.00	110.00	108.24	108.24	104.70	709
2023-07-25	108.82	108.82	107.45	108.74	105.19	112
2023-07-24	106.72	108.63	106.72	108.63	105.09	603
2023-07-21	107.91	109.15	106.42	106.42	102.95	1,487
2023-07-20	106.84	107.61	106.84	107.14	103.64	384
2023-07-19	108.40	108.44	107.04	107.04	103.55	228
2023-07-18	108.01	108.13	107.76	107.76	104.24	590
2023-07-17	107.84	107.84	107.15	107.15	103.65	1,344
2023-07-14	109.35	110.00	108.76	110.00	106.41	494
2023-07-13	110.00	112.00	109.75	111.23	107.60	37,458
2023-07-12	108.75	109.60	108.75	108.86	105.31	533
2023-07-11	108.93	108.93	107.89	107.98	104.46	734
2023-07-10	102.60	106.11	102.60	106.11	102.64	694
2023-07-07	99.860	101.00	99.530	101.00	97.702	2,073
2023-07-06	99.845	100.35	97.455	98.542	95.326	790
2023-07-05	105.19	105.68	102.11	102.40	99.059	997
2023-07-03	106.47	108.20	106.47	108.20	104.67	503
2023-06-30	105.12	106.07	104.67	106.07	102.61	873
2023-06-29	104.66	105.55	103.85	105.31	101.87	1,054
2023-06-28	104.96	104.96	104.15	104.15	100.75	4,884
2023-06-27	104.79	106.34	104.78	106.08	102.62	2,136
2023-06-26	103.31	106.19	103.31	105.38	101.94	146
2023-06-23	102.41	105.20	102.41	105.20	101.77	306
2023-06-22	106.35	106.35	104.99	104.99	101.57	72,797
2023-06-21	106.17	106.82	105.07	106.28	102.81	84
2023-06-20	104.00	106.92	104.00	106.92	103.43	1,551
2023-06-19	105.30	105.30	105.30	105.30	101.86	21
2023-06-16	103.93	104.84	103.67	104.17	100.77	2,060
2023-06-15	103.56	104.91	102.57	104.91	101.49	7,050
2023-06-14	103.78	103.80	102.96	103.11	99.745	1,018
2023-06-13	104.29	104.29	104.08	104.08	100.68	337
2023-06-12	102.98	103.58	102.42	103.56	100.18	2,807
2023-06-09	103.06	103.06	101.21	101.86	98.536	1,364
2023-06-08	100.80	101.91	100.64	101.91	98.583	412
2023-06-07	102.49	103.13	102.49	103.13	99.761	136
2023-06-06	100.24	103.22	100.24	103.22	99.849	3,985
2023-06-05	100.00	101.33	99.180	101.33	98.025	194
2023-06-02	97.683	100.82	97.553	100.65	97.361	835
2023-06-01	97.172	98.930	95.655	98.225	95.020	669
2023-05-31	98.900	98.900	96.680	97.995	94.797	622

← NewerPage 14 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.