Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	77.958	79.440	75.765	78.250	75.524	3,747
2022-11-25	74.334	75.080	74.334	74.975	72.363	292
2022-11-23	75.030	75.210	75.030	75.210	72.590	102
2022-11-22	74.860	75.150	74.340	74.340	71.750	2,409
2022-11-21	74.120	74.270	73.020	73.972	71.395	205
2022-11-18	78.730	78.730	76.370	76.370	73.709	320
2022-11-17	76.750	78.929	76.750	78.929	76.179	1,261
2022-11-16	77.685	78.240	77.140	77.420	74.723	50
2022-11-15	80.260	80.260	77.705	77.705	74.998	1,119
2022-11-14	78.675	79.070	77.696	79.070	76.315	533
2022-11-11	75.280	78.400	75.280	78.210	75.485	4,525
2022-11-10	71.910	74.010	71.660	72.768	70.233	840
2022-11-09	69.490	69.490	68.202	68.678	66.285	2,216
2022-11-08	72.500	72.500	70.840	71.375	68.888	1,086
2022-11-07	71.086	72.506	71.086	72.120	69.607	1,243
2022-11-04	69.990	70.620	68.610	69.685	67.257	526
2022-11-03	67.130	67.570	66.210	67.010	64.675	2,149
2022-11-02	67.005	70.040	66.750	68.100	65.727	2,135
2022-11-01	67.100	68.310	65.990	68.310	65.930	3,955
2022-10-31	61.700	65.290	61.469	64.100	61.867	16,304
2022-10-28	55.400	56.865	55.400	56.865	54.884	38
2022-10-27	57.280	57.850	57.175	57.175	55.183	126
2022-10-26	57.360	58.488	57.360	58.488	56.450	93
2022-10-25	57.423	57.650	57.050	57.650	55.642	81
2022-10-24	56.705	57.310	53.950	55.150	53.229	3,047
2022-10-21	55.470	57.870	55.470	57.870	55.854	465
2022-10-20	56.030	57.405	54.690	56.730	54.754	648
2022-10-19	54.490	55.952	54.250	54.680	52.775	1,432
2022-10-18	59.010	60.147	57.381	57.628	55.620	469
2022-10-17	57.440	57.730	57.440	57.688	55.678	844
2022-10-14	58.050	58.050	55.560	55.960	54.010	1,225
2022-10-13	55.825	59.305	55.825	57.850	55.835	2,263
2022-10-12	59.640	59.640	57.430	58.560	56.520	2,991
2022-10-11	63.540	63.540	58.030	59.090	57.031	3,511
2022-10-10	72.000	72.210	64.171	64.740	62.484	2,198
2022-10-07	72.900	74.170	72.218	72.218	69.702	2,591
2022-10-06	72.792	74.070	72.230	74.070	71.489	1,085
2022-10-05	69.630	71.502	69.577	70.994	68.521	285
2022-10-04	66.775	69.690	66.000	69.552	67.129	214
2022-10-03	62.425	64.155	61.950	63.835	61.611	535
2022-09-30	64.000	64.685	63.360	63.870	61.645	398
2022-09-29	64.940	65.045	64.300	64.970	62.706	670
2022-09-28	67.050	67.050	66.340	66.850	64.521	100
2022-09-27	68.080	68.720	66.115	66.210	63.903	4,120
2022-09-26	64.340	68.780	64.340	67.255	64.912	9,606
2022-09-23	59.170	59.170	57.672	57.672	55.663	113
2022-09-22	63.990	64.100	60.000	60.000	57.910	3,780
2022-09-21	67.800	67.800	65.660	66.025	63.725	2,975
2022-09-20	67.500	70.098	67.490	67.860	65.496	3,094
2022-09-16	63.605	64.615	62.895	64.020	61.790	1,588
2022-09-15	61.598	66.660	61.598	65.185	62.914	10,340
2022-09-14	60.545	60.545	58.880	58.880	56.829	811
2022-09-13	62.330	62.859	62.165	62.859	60.669	166
2022-09-09	62.910	62.910	62.910	62.910	60.718	100
2022-09-08	59.350	61.218	59.350	61.218	59.085	214
2022-09-07	57.910	59.600	57.910	59.600	57.524	1
2022-09-06	59.290	59.290	57.360	58.000	55.979	102
2022-09-05	59.180	59.180	59.180	59.180	57.118	100
2022-09-02	59.640	60.359	59.640	59.772	57.690	1,056
2022-09-01	57.810	58.777	57.690	58.170	56.143	267

← NewerPage 17 of 21 · 1,229 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.