Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	82.050	83.670	82.010	83.280	80.379	173
2022-02-23	88.665	88.665	88.665	88.665	85.576	10
2022-02-22	90.930	91.720	88.080	88.830	85.735	657
2022-02-18	94.870	94.870	92.620	92.620	89.393	89
2022-02-17	93.500	94.670	93.500	94.670	91.372	2
2022-02-16	93.270	95.215	92.620	93.870	90.600	1,702
2022-02-15	93.690	95.730	93.690	95.600	92.269	142
2022-02-14	91.710	94.182	91.680	92.560	89.335	357
2022-02-11	94.000	95.439	91.820	91.820	88.621	601
2022-02-10	92.420	95.070	92.420	93.690	90.426	296
2022-02-09	90.640	94.100	90.640	94.100	90.822	606
2022-02-08	88.700	90.200	88.700	90.200	87.057	101
2022-02-07	86.300	87.600	86.300	87.600	84.548	121
2022-02-04	84.180	85.600	83.795	85.450	82.473	2,195
2022-02-03	85.740	86.787	85.720	86.787	83.763	59
2022-02-02	88.140	88.140	86.300	86.870	83.843	1
2022-02-01	85.765	86.652	85.260	85.260	82.290	106
2022-01-31	85.600	85.708	83.100	85.708	82.722	1,487
2022-01-28	82.780	83.410	81.340	83.410	80.504	347
2022-01-27	84.430	85.130	84.430	85.130	82.164	330
2022-01-26	88.463	88.592	87.000	88.592	85.505	345
2022-01-25	82.520	85.255	82.520	84.820	81.865	6,627
2022-01-24	82.414	82.940	78.784	81.360	78.525	527
2022-01-21	86.520	87.680	85.030	85.885	82.893	719
2022-01-20	88.910	90.725	88.910	89.710	86.585	1,258
2022-01-19	90.500	91.270	90.500	91.060	87.887	106
2022-01-18	90.939	93.480	89.830	91.588	88.397	243
2022-01-14	91.547	92.187	89.254	89.520	86.401	14,905
2022-01-13	85.920	87.382	85.460	85.460	82.483	316
2022-01-12	86.170	86.410	86.170	86.240	83.235	380
2022-01-11	81.330	85.070	81.330	84.968	82.007	394
2022-01-10	84.420	84.420	80.103	80.310	77.512	998
2022-01-07	85.720	85.720	85.720	85.720	82.734	1
2022-01-06	85.260	85.260	84.530	84.530	81.585	102
2022-01-05	86.193	86.530	86.140	86.530	83.515	3,849
2022-01-04	88.850	88.850	87.240	87.290	84.249	35
2021-12-31	86.112	86.112	86.112	86.112	83.112	200
2021-12-30	85.980	85.980	85.980	85.980	82.984	131
2021-12-29	85.600	85.600	85.600	85.600	82.618	249
2021-12-23	88.895	89.020	87.510	89.020	85.919	689
2021-12-22	84.960	86.750	84.960	86.185	83.182	125
2021-12-21	81.965	86.100	81.960	86.100	83.100	138
2021-12-20	79.595	80.610	79.595	80.610	77.802	243
2021-12-17	79.350	79.813	78.650	79.710	76.933	243
2021-12-16	82.690	82.690	81.895	81.895	79.042	159
2021-12-15	83.010	83.010	79.970	80.170	77.377	242
2021-12-14	83.920	83.920	83.030	83.030	80.137	1
2021-12-13	86.000	86.870	83.710	84.455	81.513	226
2021-12-10	87.340	87.340	86.915	86.915	83.887	10
2021-12-09	87.820	87.880	87.690	87.690	84.635	370
2021-12-08	89.690	89.690	88.540	88.540	85.455	239
2021-12-07	87.830	89.372	87.830	87.990	84.924	191
2021-12-06	81.380	86.170	81.150	86.170	83.168	464
2021-12-03	81.560	81.654	79.920	79.920	77.136	199
2021-12-02	78.120	81.560	78.120	81.560	78.718	1,177
2021-12-01	82.000	82.730	78.850	79.060	76.306	471
2021-11-30	81.790	83.663	78.550	79.940	77.155	1,569
2021-11-29	85.866	85.880	82.357	83.540	80.629	525
2021-11-26	84.143	86.070	82.922	85.720	82.734	1,383
2021-11-24	90.660	92.200	90.660	91.210	88.032	599

← NewerPage 20 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.