Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	103.76	107.32	102.55	105.14	103.94	1,660
2025-08-07	107.66	108.10	107.33	107.33	106.11	33
2025-08-06	107.38	108.04	107.15	107.32	106.10	186
2025-08-05	107.09	107.89	106.21	107.71	106.48	332
2025-08-04	109.02	109.20	108.19	108.23	107.00	39
2025-08-01	109.40	110.00	106.64	107.14	105.92	148
2025-07-31	108.39	109.26	108.39	108.86	107.62	30
2025-07-30	109.04	111.00	108.89	110.48	109.22	50
2025-07-29	111.50	111.84	109.66	109.66	108.41	305
2025-07-28	109.58	110.77	109.33	110.77	109.51	670
2025-07-25	109.22	109.57	107.29	109.47	108.22	730
2025-07-24	109.37	110.36	108.66	109.21	107.97	808
2025-07-23	107.87	108.45	107.11	107.11	105.89	147
2025-07-22	107.47	107.90	106.36	107.19	105.97	42,720
2025-07-21	106.89	107.23	105.24	106.25	105.04	513
2025-07-18	108.45	109.86	107.25	107.25	106.03	321
2025-07-17	110.02	110.20	108.88	109.65	108.40	260
2025-07-16	111.26	111.50	109.71	110.67	109.41	1,885
2025-07-15	111.50	111.50	110.11	110.11	108.86	149
2025-07-14	110.50	110.65	109.00	110.65	109.39	475
2025-07-11	111.76	111.76	110.75	111.45	110.18	297
2025-07-10	109.75	111.75	109.46	111.25	109.98	746
2025-07-09	109.30	110.22	108.50	110.22	108.96	1,139
2025-07-08	109.30	111.37	109.19	110.43	109.17	1,710
2025-07-07	105.79	108.19	104.90	107.81	106.59	1,196
2025-07-03	105.12	106.59	104.00	105.23	104.03	1,068
2025-07-02	100.18	103.99	100.18	103.37	102.19	7,514
2025-07-01	94.800	102.29	94.800	101.52	100.36	7,575
2025-06-30	95.130	95.130	92.760	93.580	92.514	179
2025-06-27	92.500	94.170	92.500	94.170	93.097	20
2025-06-26	92.860	93.498	91.530	93.470	92.405	1,747
2025-06-25	91.010	92.750	90.950	91.570	90.526	675
2025-06-24	91.151	91.151	89.880	90.490	89.459	160
2025-06-23	88.000	89.860	87.530	88.567	87.558	909
2025-06-20	87.830	88.090	87.340	87.886	86.884	198
2025-06-18	86.890	87.600	86.530	87.240	86.246	189
2025-06-17	88.000	88.280	87.270	87.270	86.276	112
2025-06-16	86.000	89.000	85.460	89.000	87.986	408
2025-06-13	85.650	85.650	83.940	84.610	83.646	1,275
2025-06-12	87.500	87.500	85.415	87.108	86.115	793
2025-06-11	86.580	88.130	86.500	86.860	85.870	768
2025-06-10	85.060	87.050	85.010	86.729	85.740	557
2025-06-09	83.000	84.810	83.000	84.380	83.419	561
2025-06-06	84.480	84.480	82.666	83.150	82.203	638
2025-06-05	86.240	86.240	84.500	84.500	83.537	730
2025-06-04	86.000	87.490	85.890	86.480	85.495	3,659
2025-06-03	86.430	88.020	85.638	87.606	86.608	458
2025-06-02	91.408	91.408	87.908	88.870	87.857	417
2025-05-30	89.380	90.010	89.380	90.010	88.984	62
2025-05-29	92.500	92.500	91.410	91.930	90.883	131
2025-05-28	92.175	92.410	91.610	91.774	90.728	228
2025-05-27	91.530	92.280	91.490	92.280	91.229	220
2025-05-23	90.335	90.568	89.700	90.568	89.536	58
2025-05-22	91.080	91.400	89.600	90.360	89.330	164
2025-05-21	92.580	93.040	91.940	91.940	90.892	21
2025-05-20	95.389	96.220	94.200	94.200	93.127	433
2025-05-19	95.020	96.678	94.600	96.678	95.577	21
2025-05-16	97.530	97.750	96.420	96.420	95.321	395
2025-05-15	97.310	98.630	96.400	98.075	96.958	307
2025-05-14	96.850	97.295	95.990	97.137	95.783	959

← NewerPage 6 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.