Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	123.72	123.72	121.42	121.73	120.61	134
2025-11-03	119.05	124.02	118.50	124.02	122.88	3,030
2025-10-31	120.50	120.50	118.00	118.36	117.27	478
2025-10-30	120.50	121.49	119.04	120.66	119.55	154
2025-10-29	120.21	121.70	119.78	121.23	120.12	1,244
2025-10-28	123.71	124.14	121.25	121.67	120.56	292
2025-10-27	126.96	128.43	125.24	125.31	124.16	525
2025-10-24	126.50	126.77	125.46	126.00	124.85	937
2025-10-23	123.57	126.71	123.56	125.94	124.79	4,393
2025-10-22	121.54	121.54	118.98	119.66	118.56	646
2025-10-21	122.50	122.50	119.95	121.35	120.24	686
2025-10-20	119.40	122.37	119.40	122.25	121.13	1,893
2025-10-17	116.56	118.49	116.00	117.93	116.85	826
2025-10-16	118.53	118.75	115.67	115.67	114.61	252
2025-10-15	116.96	119.25	116.96	118.88	117.79	1,357
2025-10-14	112.12	117.34	111.12	117.34	116.27	1,844
2025-10-13	119.16	119.16	112.83	113.30	112.26	2,496
2025-10-10	123.35	124.48	118.51	120.52	119.42	817
2025-10-09	121.82	123.68	120.69	122.56	121.44	1,106
2025-10-08	123.00	124.41	121.67	121.96	120.84	142
2025-10-07	124.26	124.60	122.49	122.62	121.50	578
2025-10-06	125.22	126.08	122.94	124.98	123.84	4,774
2025-10-03	132.51	132.88	123.11	125.43	124.28	8,486
2025-10-02	132.57	134.21	131.57	132.43	131.22	420
2025-10-01	128.00	131.31	128.00	131.31	130.10	541
2025-09-30	133.00	133.00	128.27	128.27	127.10	280
2025-09-29	130.49	131.62	129.07	131.59	130.38	6,396
2025-09-26	125.60	129.06	125.60	128.54	127.36	286
2025-09-25	126.67	126.67	124.56	124.56	123.42	669
2025-09-24	127.28	127.51	125.68	126.05	124.90	155
2025-09-23	126.17	129.26	126.05	127.52	126.35	324
2025-09-22	129.00	130.01	125.66	125.66	124.51	229
2025-09-19	129.25	130.60	128.99	129.49	128.31	435
2025-09-18	124.99	127.44	124.32	126.81	125.65	1,544
2025-09-17	121.34	124.23	121.25	122.92	121.79	435
2025-09-16	122.38	122.73	119.23	120.34	119.24	789
2025-09-15	121.51	122.89	119.98	122.89	121.76	1,029
2025-09-12	121.89	123.84	120.54	121.52	120.40	1,133
2025-09-11	123.52	123.69	122.48	123.62	122.49	175
2025-09-10	122.00	123.57	121.69	122.91	121.78	176
2025-09-09	122.10	123.10	121.57	121.75	120.63	519
2025-09-08	120.20	124.43	120.20	123.22	122.09	275
2025-09-05	123.69	123.76	120.71	121.30	120.19	761
2025-09-04	125.75	125.75	122.33	122.36	121.24	288
2025-09-03	126.25	126.80	124.97	125.79	124.64	104
2025-09-02	126.50	126.50	122.93	124.81	123.67	1,604
2025-08-29	127.62	128.51	125.62	125.83	124.67	3,132
2025-08-28	123.00	125.83	123.00	125.31	124.16	2,127
2025-08-27	118.89	123.59	118.44	123.50	122.36	4,213
2025-08-26	118.30	119.33	117.80	118.82	117.73	2,804
2025-08-22	111.82	114.65	111.25	113.93	112.89	6,270
2025-08-21	111.70	111.94	111.05	111.94	110.91	29
2025-08-20	110.80	113.20	110.80	111.52	110.50	693
2025-08-19	108.36	110.76	108.36	110.20	109.19	364
2025-08-18	109.78	109.78	107.95	107.95	106.97	373
2025-08-15	110.96	111.50	110.78	110.91	109.65	237
2025-08-14	110.71	110.99	110.00	110.72	109.46	281
2025-08-13	112.21	113.00	109.82	110.40	109.14	258
2025-08-12	109.07	112.25	108.90	111.32	110.05	1,133
2025-08-11	107.41	108.11	106.02	106.56	105.34	628

← NewerPage 5 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.