Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	110.19	110.50	107.95	108.07	107.30	361
2026-02-02	107.45	109.75	105.00	109.42	108.64	186
2026-01-30	111.79	111.79	107.05	107.05	106.28	52
2026-01-29	108.93	111.00	107.20	107.96	107.18	1,222
2026-01-28	113.32	116.27	113.32	114.04	113.22	128
2026-01-27	115.16	115.16	113.50	114.15	113.33	96
2026-01-26	114.00	115.48	113.00	114.70	113.88	190
2026-01-23	116.81	116.81	113.12	113.13	112.32	193
2026-01-22	114.11	116.03	114.10	115.78	114.96	409
2026-01-21	111.66	112.69	110.81	111.83	111.03	217
2026-01-20	113.82	113.98	111.50	111.76	110.96	222
2026-01-16	117.63	118.75	114.49	114.57	113.75	361
2026-01-15	116.76	117.78	115.52	117.71	116.86	236
2026-01-14	116.06	116.48	114.51	114.51	113.69	47
2026-01-13	117.70	117.71	116.42	116.42	115.59	263
2026-01-12	118.15	118.21	116.18	117.83	116.99	2,380
2026-01-09	118.90	119.87	117.02	118.57	117.72	228
2026-01-08	115.30	118.41	115.30	117.51	116.67	538
2026-01-07	120.97	120.97	116.38	117.15	116.31	433
2026-01-06	122.29	122.29	118.67	121.38	120.51	1,297
2026-01-05	122.57	123.31	121.03	121.99	121.11	214
2026-01-02	120.33	121.50	120.08	121.08	120.21	3,026
2025-12-31	120.00	121.54	120.00	120.37	119.51	160
2025-12-30	122.01	123.24	121.24	121.61	120.74	36
2025-12-29	123.74	125.99	121.50	122.38	121.50	656
2025-12-24	125.00	125.31	124.12	125.06	124.17	38
2025-12-23	125.25	126.32	125.25	125.37	124.47	220
2025-12-22	127.00	128.70	126.77	126.80	125.89	227
2025-12-19	126.51	129.24	126.51	128.88	127.95	775
2025-12-18	124.59	127.97	124.59	126.13	125.23	137
2025-12-17	127.55	127.55	125.16	125.51	124.61	241
2025-12-16	124.75	127.34	124.75	125.68	124.78	169
2025-12-15	123.02	125.72	121.55	122.59	121.71	142
2025-12-12	125.54	126.47	124.67	124.67	123.78	89
2025-12-11	122.98	126.46	122.98	125.31	124.41	416
2025-12-10	124.24	124.55	123.02	123.35	122.47	556
2025-12-09	127.00	128.21	123.44	124.41	123.51	674
2025-12-08	125.01	132.39	125.01	128.20	127.28	461
2025-12-05	126.07	126.72	124.72	126.43	125.52	117
2025-12-04	130.35	131.00	123.57	123.76	122.88	739
2025-12-03	133.79	133.79	129.91	130.83	129.89	212
2025-12-02	133.33	133.33	131.38	133.05	132.10	77
2025-12-01	127.68	134.61	127.00	134.31	133.35	1,526
2025-11-28	129.46	130.00	128.65	128.91	127.99	137
2025-11-26	127.25	128.60	127.25	128.00	127.08	28
2025-11-25	122.14	129.41	122.14	126.32	125.42	906
2025-11-24	120.99	125.42	120.01	123.77	122.88	92
2025-11-21	118.25	119.22	115.44	116.05	115.22	242
2025-11-20	119.08	120.99	117.50	117.56	116.71	209
2025-11-19	119.83	121.73	118.21	118.21	117.36	2,562
2025-11-18	116.94	120.99	116.94	120.97	120.11	145
2025-11-17	120.40	121.19	118.48	118.48	117.63	200
2025-11-14	120.01	122.27	118.58	122.27	121.39	111
2025-11-13	124.58	125.51	123.39	123.81	122.68	15
2025-11-12	126.55	127.11	125.29	125.29	124.14	171
2025-11-11	127.25	130.00	126.68	126.68	125.52	71
2025-11-10	127.64	133.70	126.85	131.62	130.41	246
2025-11-07	121.00	126.00	119.97	124.93	123.78	166
2025-11-06	126.98	127.25	124.53	124.53	123.39	216
2025-11-05	120.25	126.03	120.25	125.88	124.73	254

← NewerPage 4 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.