Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	99.750	101.03	96.830	100.85	100.61	290
2026-07-29	96.010	98.910	96.010	98.900	98.664	28
2026-07-28	101.09	101.09	98.270	99.270	99.033	245
2026-07-27	97.000	100.76	97.000	99.520	99.282	857
2026-07-24	96.770	98.250	95.470	97.500	97.267	13
2026-07-23	94.170	97.490	92.500	97.000	96.768	442
2026-07-22	96.360	96.360	94.060	95.090	94.863	40
2026-07-21	96.990	96.990	94.500	94.980	94.753	1,186
2026-07-20	98.270	98.500	95.850	96.260	96.030	3,029
2026-07-17	95.300	98.270	95.300	96.440	96.210	843
2026-07-16	99.050	99.050	95.260	98.120	97.886	209
2026-07-15	97.000	97.030	95.010	96.630	96.399	4,261
2026-07-14	99.040	99.040	95.560	95.720	95.491	204
2026-07-13	97.110	101.10	97.110	98.089	97.855	220
2026-07-10	96.600	100.50	96.600	99.930	99.691	202
2026-07-09	99.850	99.850	95.000	99.190	98.953	51
2026-07-08	91.970	98.000	91.970	97.950	97.716	76
2026-07-07	94.070	97.290	93.500	95.640	95.411	843
2026-07-06	96.670	97.060	93.350	94.660	94.434	1,309
2026-07-02	96.000	98.113	94.900	95.660	95.431	453
2026-07-01	97.610	98.960	95.830	95.960	95.731	68
2026-06-30	98.920	99.740	97.180	98.140	97.906	208
2026-06-29	102.00	102.00	99.600	99.618	99.380	659
2026-06-26	96.560	102.19	96.560	100.96	100.72	40
2026-06-25	105.16	105.16	99.680	100.05	99.811	3,126
2026-06-24	104.52	106.01	102.51	104.60	104.35	23
2026-06-23	102.00	105.19	99.050	104.16	103.91	84
2026-06-22	104.00	106.50	103.01	104.10	103.85	81
2026-06-18	104.46	106.73	102.00	105.59	105.34	126
2026-06-17	104.42	104.94	102.50	103.78	103.53	160
2026-06-16	105.21	108.00	103.98	104.12	103.87	70
2026-06-15	110.97	111.30	105.75	106.42	106.17	163
2026-06-12	104.62	111.18	104.62	108.16	107.90	26
2026-06-11	105.00	107.17	103.90	107.07	106.81	771
2026-06-10	103.67	108.50	103.67	105.96	105.71	64
2026-06-09	105.88	109.96	103.00	108.12	107.86	414
2026-06-08	108.07	108.07	102.36	105.12	104.87	299
2026-06-05	102.15	106.11	101.20	105.22	104.97	105
2026-06-04	107.12	107.12	103.50	103.77	103.52	603
2026-06-03	102.15	106.00	102.15	105.38	105.13	98
2026-06-02	105.55	106.70	103.46	104.73	104.48	1,367
2026-06-01	101.22	107.22	100.87	106.28	106.03	2,681
2026-05-29	102.75	102.75	100.00	102.07	101.83	1,303
2026-05-28	101.79	104.09	100.01	101.82	101.58	756
2026-05-27	98.990	102.06	96.160	100.27	100.03	99
2026-05-26	100.94	100.94	97.355	97.355	97.122	722
2026-05-22	97.350	98.890	96.940	96.940	96.708	23
2026-05-21	98.450	99.280	96.040	98.370	98.135	361
2026-05-20	95.120	99.250	93.682	98.770	98.534	2,463
2026-05-19	95.600	95.810	94.500	95.600	95.372	37
2026-05-18	94.800	97.821	94.800	95.950	95.721	383
2026-05-15	96.000	96.660	94.180	95.930	95.701	149
2026-05-14	96.020	97.630	95.430	96.090	95.611	151
2026-05-13	96.750	97.850	94.660	95.800	95.322	851
2026-05-12	101.49	101.49	97.310	97.310	96.825	382
2026-05-11	102.74	105.11	98.529	100.47	99.969	1,993
2026-05-08	104.60	106.00	100.51	100.61	100.11	1,673
2026-05-07	107.37	109.11	105.27	106.63	106.10	128
2026-05-06	107.56	111.12	107.04	107.77	107.23	225
2026-05-05	100.01	106.00	100.01	105.73	105.20	116

← NewerPage 2 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.