Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	60.956	61.375	60.956	61.375	59.237	115
2022-08-30	62.720	63.240	59.803	59.803	57.719	436
2022-08-26	65.310	65.935	62.905	63.085	60.887	625
2022-08-25	64.470	65.215	64.220	64.220	61.983	133
2022-08-24	61.712	62.405	61.712	62.405	60.231	862
2022-08-23	60.695	60.695	60.695	60.695	58.580	50
2022-08-22	62.085	62.085	60.890	61.165	59.034	287
2022-08-19	63.960	63.960	63.960	63.960	61.732	342
2022-08-18	65.240	65.240	64.245	64.940	62.678	166
2022-08-17	65.231	65.810	64.970	65.008	62.743	193
2022-08-16	68.185	68.185	68.170	68.170	65.795	169
2022-08-15	68.360	69.110	68.360	68.395	66.012	92
2022-08-12	67.430	68.020	67.430	67.980	65.612	1
2022-08-11	66.685	68.807	66.080	67.890	65.525	579
2022-08-10	64.920	66.720	63.830	65.900	63.604	2,045
2022-08-09	64.395	65.310	64.395	65.310	63.035	944
2022-08-08	67.110	68.721	67.110	67.160	64.820	531
2022-08-05	66.740	66.740	66.190	66.190	63.884	21
2022-08-04	67.000	67.629	67.000	67.116	64.778	128
2022-08-03	65.560	66.490	65.560	66.490	64.174	151
2022-08-02	63.100	65.100	63.100	64.640	62.388	243
2022-08-01	62.690	63.440	62.690	63.039	60.842	246
2022-07-28	62.210	62.210	62.210	62.210	60.043	1
2022-07-27	62.470	62.470	62.470	62.470	60.294	200
2022-07-26	61.624	61.624	61.624	61.624	59.477	16
2022-07-25	60.990	61.719	60.990	61.719	59.569	13
2022-07-22	63.930	63.930	61.345	61.345	59.208	81
2022-07-21	63.014	63.014	62.371	62.371	60.198	396
2022-07-20	61.104	61.744	61.104	61.744	59.593	682
2022-07-19	58.630	59.436	58.630	59.436	57.365	14
2022-07-18	56.986	57.690	56.834	57.080	55.091	367
2022-07-15	54.610	55.515	54.240	54.650	52.746	179
2022-07-14	53.390	54.525	53.390	54.360	52.466	420
2022-07-13	53.830	54.260	53.830	54.260	52.370	218
2022-07-12	53.158	54.919	52.810	54.919	53.006	697
2022-07-11	53.630	54.145	50.891	52.250	50.430	5,086
2022-07-08	57.170	57.170	56.065	56.100	54.146	400
2022-07-07	57.690	57.690	57.600	57.600	55.593	1
2022-07-06	55.780	55.780	55.780	55.780	53.837	1
2022-07-05	56.720	57.520	56.259	57.470	55.468	492
2022-07-01	56.720	57.470	56.690	57.344	55.346	123
2022-06-30	55.641	56.980	55.586	56.980	54.995	5,251
2022-06-29	58.580	59.510	57.227	57.227	55.233	10,372
2022-06-28	61.370	62.910	60.410	60.410	58.305	4,588
2022-06-27	58.550	58.550	57.500	58.060	56.037	2
2022-06-24	55.131	57.650	55.131	57.650	55.642	762
2022-06-23	52.040	52.040	50.470	50.571	48.809	945
2022-06-22	53.340	54.310	53.340	54.310	52.418	190
2022-06-21	56.100	56.510	54.710	55.160	53.238	287
2022-06-17	55.080	55.080	54.942	54.942	53.028	33
2022-06-16	56.800	57.180	55.060	55.060	53.142	945
2022-06-15	59.025	59.040	59.025	59.040	56.983	101
2022-06-14	58.280	59.070	58.135	58.480	56.443	756
2022-06-13	59.320	59.320	56.940	57.885	55.868	1,719
2022-06-10	64.300	65.020	61.890	62.400	60.226	109
2022-06-09	68.115	68.115	68.115	68.115	65.742	110
2022-06-08	69.060	69.060	68.915	68.915	66.514	209
2022-06-06	66.765	68.484	66.765	66.877	64.547	644
2022-06-01	67.215	67.785	64.341	65.063	62.796	1,130
2022-05-31	66.035	66.856	66.035	66.856	64.527	540

← NewerPage 18 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.