Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	65.355	65.406	64.650	64.650	62.398	643
2022-05-26	60.300	64.370	60.300	64.370	62.127	505
2022-05-25	57.640	59.292	57.640	58.750	56.703	35
2022-05-24	59.650	59.650	57.412	58.240	56.211	583
2022-05-23	62.145	62.247	62.145	62.247	60.078	544
2022-05-19	62.370	64.415	62.370	64.179	61.943	5,544
2022-05-18	65.010	65.700	62.620	62.620	60.438	910
2022-05-17	66.945	66.945	64.860	65.765	63.474	1,248
2022-05-16	66.715	66.715	64.538	64.680	62.427	1,384
2022-05-13	62.690	65.870	62.690	65.290	63.015	848
2022-05-12	56.760	58.280	56.760	58.280	56.250	36
2022-05-11	61.000	61.170	58.930	59.010	56.954	153
2022-05-10	63.320	63.320	59.870	62.030	59.869	185
2022-05-09	64.250	65.000	61.240	61.860	59.705	838
2022-05-06	67.760	67.760	66.410	67.090	64.753	216
2022-05-05	71.350	71.350	68.240	68.490	66.104	50
2022-05-04	71.710	71.710	68.750	69.050	66.644	905
2022-04-28	67.160	69.540	67.160	69.540	67.117	408
2022-04-27	69.430	69.430	66.130	67.525	65.172	32
2022-04-26	70.350	70.350	68.444	68.444	66.060	530
2022-04-25	71.060	71.890	70.369	70.762	68.297	510
2022-04-22	75.420	75.800	74.070	74.072	71.491	1,350
2022-04-21	77.380	78.085	75.240	75.240	72.619	403
2022-04-20	78.240	79.120	78.240	78.561	75.823	1,232
2022-04-19	76.650	78.280	76.650	78.280	75.553	402
2022-04-14	73.650	74.050	73.420	74.050	71.470	1
2022-04-13	72.350	74.140	72.350	74.060	71.480	340
2022-04-12	72.670	72.790	72.670	72.760	70.225	1
2022-04-11	70.920	73.150	70.920	71.830	69.327	188
2022-04-08	74.230	74.230	74.230	74.230	71.644	238
2022-04-07	75.510	75.510	71.710	73.005	70.462	386
2022-04-06	76.840	76.840	75.260	75.720	73.082	366
2022-04-05	81.660	81.660	78.300	79.460	76.692	88
2022-04-04	81.050	81.050	80.537	80.537	77.731	35
2022-04-01	81.860	83.110	80.450	80.450	77.647	509
2022-03-31	80.590	82.410	80.590	81.470	78.632	251
2022-03-30	81.490	81.490	81.160	81.160	78.332	44
2022-03-29	81.800	83.200	81.380	83.200	80.301	2
2022-03-28	78.050	78.380	78.050	78.380	75.649	403
2022-03-25	81.020	81.020	80.170	80.170	77.377	26
2022-03-24	77.890	81.190	77.890	81.190	78.361	57
2022-03-23	79.935	79.935	79.420	79.420	76.653	2,742
2022-03-22	79.668	80.018	79.668	80.018	77.230	1,200
2022-03-21	78.595	79.295	78.595	79.070	76.315	3,760
2022-03-18	75.720	79.300	75.560	78.940	76.190	621
2022-03-17	76.560	77.180	76.110	76.480	73.815	117
2022-03-16	72.908	75.450	72.908	73.059	70.514	261
2022-03-15	67.380	70.320	67.380	68.618	66.227	6
2022-03-14	69.870	69.870	66.529	66.529	64.211	594
2022-03-11	76.084	76.084	73.220	73.720	71.152	283
2022-03-10	75.730	77.650	75.660	75.660	73.024	525
2022-03-09	77.500	78.610	77.058	78.610	75.871	93
2022-03-08	73.210	74.390	70.660	74.230	71.644	669
2022-03-07	80.900	80.900	74.450	74.740	72.136	644
2022-03-04	83.290	83.290	80.500	81.060	78.236	54
2022-03-03	86.833	86.833	86.730	86.730	83.708	671
2022-03-02	84.100	89.770	83.910	89.770	86.642	574
2022-03-01	86.190	86.190	81.159	81.159	78.332	28
2022-02-28	86.875	86.875	86.875	86.875	83.848	55
2022-02-25	86.760	86.760	85.020	85.650	82.666	26

← NewerPage 19 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.