Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	101.84	102.18	98.875	98.909	95.681	697
2023-05-26	100.69	101.81	100.69	100.85	97.559	5,074
2023-05-25	102.67	102.67	100.75	100.75	97.458	1,405
2023-05-24	100.31	101.47	100.31	101.40	98.086	165
2023-05-23	106.93	106.93	102.44	102.44	99.097	310
2023-05-22	111.30	111.30	109.13	109.28	105.72	149
2023-05-19	109.49	110.15	109.18	109.47	105.66	2,485
2023-05-18	108.98	110.00	108.98	109.61	105.79	851
2023-05-17	106.74	110.92	106.74	110.27	106.42	2,213
2023-05-16	104.39	104.39	103.06	103.06	99.465	596
2023-05-15	106.00	106.36	105.43	106.14	102.44	233
2023-05-12	106.75	107.85	104.81	105.02	101.36	5,409
2023-05-11	110.39	110.42	106.56	106.56	102.85	1,456
2023-05-10	113.49	113.49	108.99	109.35	105.54	395
2023-05-09	110.46	112.09	110.46	112.09	108.19	1,253
2023-05-05	111.05	111.24	110.45	111.24	107.36	453
2023-05-04	109.65	109.96	108.84	109.42	105.61	770
2023-05-03	110.84	111.19	109.89	110.65	106.79	632
2023-05-02	114.76	114.76	112.90	113.14	109.20	1,450
2023-04-28	111.49	114.29	111.49	114.26	110.27	329
2023-04-27	111.40	111.40	110.55	110.55	106.70	156
2023-04-26	110.95	110.95	110.82	110.82	106.95	124
2023-04-25	112.25	112.32	111.44	111.45	107.56	515
2023-04-24	113.68	113.68	113.68	113.68	109.71	21
2023-04-21	113.09	113.09	112.86	113.09	109.15	910
2023-04-20	114.46	116.74	114.07	114.21	110.23	617
2023-04-19	111.26	113.62	111.06	113.62	109.66	307
2023-04-18	114.01	114.01	113.24	113.24	109.29	120
2023-04-17	111.88	111.88	111.88	111.88	107.98	374
2023-04-14	110.06	111.55	109.94	109.94	106.11	495
2023-04-13	107.63	110.52	107.62	110.12	106.28	1,212
2023-04-12	108.00	108.00	106.45	106.85	103.13	77
2023-04-11	110.75	110.75	108.52	109.00	105.20	660
2023-04-06	108.51	108.51	107.69	107.72	103.96	53
2023-04-05	110.26	110.26	108.39	108.61	104.83	446
2023-04-04	111.79	112.52	110.91	112.52	108.59	1,853
2023-04-03	115.09	117.07	113.17	113.56	109.60	445
2023-03-31	110.64	111.43	110.01	111.43	107.54	243
2023-03-30	108.65	109.35	108.65	108.67	104.88	121
2023-03-29	109.76	111.10	109.56	110.10	106.26	1,565
2023-03-28	106.75	106.75	106.11	106.11	102.41	146
2023-03-27	106.73	107.04	106.73	107.04	103.31	225
2023-03-23	107.57	107.57	107.24	107.24	103.50	175
2023-03-22	107.21	107.21	106.69	106.69	102.97	160
2023-03-21	109.55	109.55	109.20	109.20	105.40	71
2023-03-20	107.60	109.22	107.60	108.00	104.23	141
2023-03-17	107.24	107.24	105.33	106.76	103.04	3,111
2023-03-16	108.29	108.32	107.57	107.57	103.82	244
2023-03-15	106.25	106.25	101.88	104.42	100.78	372
2023-03-14	108.74	108.77	107.90	107.91	104.15	721
2023-03-13	106.03	107.21	106.00	106.16	102.46	961
2023-03-10	106.91	110.98	106.59	108.41	104.63	238
2023-03-09	113.06	113.06	110.39	110.39	106.54	143
2023-03-08	112.78	113.14	112.63	113.14	109.20	248
2023-03-07	114.53	114.77	113.65	113.72	109.76	292
2023-03-06	116.06	116.06	114.55	115.53	111.51	279
2023-03-03	114.26	116.23	114.26	116.23	112.18	431
2023-03-02	111.69	112.92	111.69	112.47	108.55	453
2023-03-01	111.20	112.42	110.47	112.10	108.19	950
2023-02-28	105.77	108.44	105.77	108.02	104.25	889

← NewerPage 15 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.