Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	103.65	108.13	103.65	106.17	105.64	409
2026-04-30	104.25	106.82	103.26	106.78	106.25	256
2026-04-29	105.87	109.73	104.32	104.86	104.34	113
2026-04-28	103.82	107.00	103.02	106.21	105.68	48
2026-04-27	107.04	108.19	104.04	105.34	104.81	440
2026-04-24	105.76	107.14	103.52	105.18	104.66	530
2026-04-23	107.38	107.48	103.48	103.99	103.47	756
2026-04-22	107.67	108.62	105.24	106.43	105.90	571
2026-04-21	112.20	112.20	107.61	108.19	107.65	442
2026-04-20	106.01	110.07	106.01	108.13	107.59	36
2026-04-17	105.06	111.97	105.06	109.25	108.71	2,486
2026-04-16	104.00	107.94	104.00	106.52	105.99	61
2026-04-15	106.32	107.70	103.27	107.68	107.14	327
2026-04-14	101.98	106.00	101.23	105.38	104.85	329
2026-04-13	103.79	104.00	100.75	103.04	102.53	211
2026-04-10	105.00	106.00	102.10	103.85	103.33	44
2026-04-09	101.72	105.99	101.72	104.78	104.26	17
2026-04-08	103.00	108.37	101.63	106.12	105.59	337
2026-04-07	102.68	104.28	100.60	100.60	100.10	415
2026-04-02	104.28	104.28	99.870	101.41	100.90	152
2026-04-01	102.98	103.53	102.00	102.21	101.70	302
2026-03-31	97.640	100.12	97.000	100.12	99.621	41
2026-03-30	97.100	97.845	96.100	96.885	96.402	1,262
2026-03-27	100.20	100.38	96.515	96.515	96.034	307
2026-03-26	102.98	102.98	99.490	99.490	98.994	200
2026-03-25	103.10	105.00	101.53	101.97	101.46	187
2026-03-24	102.85	103.08	100.01	103.08	102.56	162
2026-03-23	97.290	104.40	97.000	102.45	101.94	21
2026-03-20	103.60	103.60	100.02	100.26	99.760	707
2026-03-19	99.670	102.08	98.790	102.08	101.57	1,281
2026-03-18	102.95	105.44	101.66	102.80	102.29	11
2026-03-17	100.42	105.02	99.520	103.29	102.77	119
2026-03-16	99.500	102.75	99.500	101.82	101.31	62
2026-03-13	99.160	101.77	99.160	101.34	100.83	2,002
2026-03-12	98.670	99.590	96.780	99.210	98.715	2,663
2026-03-11	102.90	104.45	101.50	102.74	102.23	148
2026-03-10	99.980	104.07	99.980	103.73	103.21	788
2026-03-09	101.53	101.85	96.790	98.743	98.251	896
2026-03-06	106.39	107.00	101.75	101.99	101.48	160
2026-03-05	105.96	107.47	102.06	103.07	102.56	120
2026-03-04	99.770	104.42	99.770	103.84	103.32	158
2026-03-03	102.95	103.12	99.410	102.64	102.13	247
2026-03-02	105.02	106.07	101.00	104.44	103.92	540
2026-02-27	108.24	110.00	106.05	107.87	107.33	1,354
2026-02-26	106.05	110.29	106.05	109.44	108.89	1,322
2026-02-25	109.46	110.91	105.86	106.50	105.97	1,699
2026-02-24	107.47	110.89	105.00	110.29	109.74	413
2026-02-23	112.71	114.84	105.41	106.79	106.26	908
2026-02-20	116.00	116.00	113.05	114.35	113.78	433
2026-02-19	116.23	117.24	114.20	114.60	113.78	3,533
2026-02-18	115.42	118.44	113.80	117.49	116.65	706
2026-02-17	115.00	117.70	111.38	114.85	114.03	123
2026-02-13	105.00	113.27	104.04	113.27	112.46	707
2026-02-12	115.54	118.00	108.30	108.30	107.53	428
2026-02-11	118.08	118.83	115.15	116.31	115.48	1,480
2026-02-10	117.00	118.86	115.38	116.66	115.83	289
2026-02-09	121.30	121.30	115.71	117.08	116.24	145
2026-02-06	114.78	117.94	113.07	117.94	117.10	1,002
2026-02-05	114.01	114.01	111.15	111.44	110.64	144
2026-02-04	107.81	115.16	107.52	114.84	114.02	1,222

← NewerPage 3 of 5 · 247 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.