Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	105.77	108.44	105.77	108.02	104.25	889
2023-02-27	106.43	106.43	104.87	104.87	101.22	241
2023-02-24	104.26	105.52	104.26	105.52	101.84	314
2023-02-23	108.98	109.18	105.50	105.59	101.91	338
2023-02-22	106.70	108.58	106.70	108.58	104.80	280
2023-02-21	107.48	108.58	107.01	107.09	103.36	212
2023-02-17	107.46	107.92	107.46	107.92	104.16	279
2023-02-16	108.10	108.82	108.10	108.64	104.85	36
2023-02-15	108.54	108.54	107.47	107.94	104.17	620
2023-02-14	109.53	109.53	108.78	108.78	104.99	125
2023-02-13	108.49	109.76	108.44	109.76	105.94	498
2023-02-10	109.13	109.49	107.89	109.49	105.68	236
2023-02-09	109.12	111.70	108.30	109.09	105.29	2,610
2023-02-08	104.18	104.18	103.38	103.38	99.778	117
2023-02-07	102.53	102.54	101.50	102.05	98.495	689
2023-02-06	101.24	102.86	101.24	102.86	99.276	443
2023-02-03	102.00	103.76	102.00	103.76	100.15	158
2023-02-02	103.67	103.67	102.27	102.27	98.707	230
2023-02-01	104.61	105.28	102.71	102.71	99.135	979
2023-01-31	99.165	104.09	99.165	104.09	100.46	696
2023-01-30	100.79	101.12	100.48	101.12	97.592	158
2023-01-27	103.93	104.16	103.93	104.15	100.52	1,309
2023-01-26	102.46	103.03	100.88	103.03	99.441	1,167
2023-01-25	97.680	98.290	97.440	98.290	94.866	306
2023-01-24	98.735	99.225	98.735	99.225	95.768	40
2023-01-23	99.239	100.69	99.190	100.69	97.182	1,594
2023-01-20	99.175	100.23	99.175	99.760	96.284	1,703
2023-01-19	98.160	99.608	97.755	98.315	94.890	674
2023-01-18	99.165	99.165	99.165	99.165	95.710	81
2023-01-17	98.935	99.715	97.530	98.210	94.788	1,712
2023-01-13	98.770	99.215	98.770	99.215	95.758	51
2023-01-12	96.010	99.000	96.010	99.000	95.551	371
2023-01-11	96.410	97.230	95.860	96.130	92.781	159
2023-01-10	95.170	95.990	95.060	95.990	92.646	235
2023-01-09	94.720	95.675	94.515	94.750	91.449	1,333
2023-01-06	92.540	94.530	92.540	94.530	91.237	1,047
2023-01-05	91.215	92.175	90.480	90.480	87.328	813
2023-01-04	86.845	92.140	86.845	91.030	87.859	2,851
2023-01-03	85.890	86.335	84.490	84.852	81.896	1,950
2022-12-30	81.425	81.755	81.425	81.755	78.907	105
2022-12-29	80.325	80.325	80.325	80.325	77.527	125
2022-12-28	80.930	80.930	80.930	80.930	78.111	378
2022-12-23	80.700	80.700	80.700	80.700	77.888	16
2022-12-22	82.026	82.026	82.026	82.026	79.168	98
2022-12-21	83.350	84.630	83.350	83.500	80.591	168
2022-12-20	81.380	82.047	81.380	82.047	79.188	60
2022-12-19	86.010	86.010	81.572	82.740	79.857	2,403
2022-12-16	85.415	85.415	85.415	85.415	82.439	100
2022-12-15	84.265	84.790	84.265	84.750	81.797	156
2022-12-14	86.595	87.560	86.595	87.000	83.969	170
2022-12-12	84.555	84.555	84.555	84.555	81.609	122
2022-12-09	85.525	87.005	84.930	84.930	81.971	312
2022-12-08	84.960	89.120	84.960	86.820	83.795	8,502
2022-12-07	84.680	84.680	84.680	84.680	81.730	10
2022-12-06	86.120	86.120	85.428	85.428	82.452	550
2022-12-05	86.885	86.885	85.276	85.690	82.705	57
2022-12-02	84.285	85.778	84.285	85.778	82.790	1,385
2022-12-01	83.650	84.740	83.285	84.440	81.498	330
2022-11-30	81.225	82.780	81.225	82.658	79.778	1,056
2022-11-29	80.610	81.730	79.900	80.560	77.753	4,402

← NewerPage 16 of 21 · 1,222 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.