Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	94.690	96.410	94.690	96.370	95.027	445
2025-05-12	88.820	95.373	88.820	94.441	93.124	1,729
2025-05-09	87.460	87.555	87.240	87.300	86.083	33
2025-05-08	84.850	87.410	84.280	87.020	85.807	1,911
2025-05-07	85.350	86.930	82.340	84.920	83.736	2,311
2025-05-06	82.850	84.080	82.450	83.355	82.193	38
2025-05-02	81.850	82.930	81.150	82.610	81.459	239
2025-05-01	80.480	81.280	80.000	80.039	78.924	160
2025-04-30	79.950	80.050	79.160	79.833	78.720	1,352
2025-04-29	81.750	82.040	81.188	81.460	80.325	173
2025-04-28	82.090	83.060	81.700	82.276	81.129	66
2025-04-25	81.630	81.990	81.260	81.900	80.758	142
2025-04-24	79.380	81.510	79.370	81.470	80.334	504
2025-04-23	79.750	81.340	78.227	78.490	77.396	598
2025-04-22	75.800	77.180	74.960	76.560	75.493	42,652
2025-04-17	74.750	75.010	74.000	74.810	73.767	201
2025-04-16	74.680	74.680	73.140	73.140	72.121	108
2025-04-15	73.941	75.512	73.880	75.176	74.128	3,162
2025-04-14	73.692	74.690	72.472	73.170	72.150	431
2025-04-11	72.787	73.100	71.050	72.985	71.968	530
2025-04-10	75.030	75.030	69.470	72.500	71.490	1,578
2025-04-09	67.180	74.820	65.510	73.953	72.922	1,932
2025-04-08	69.650	70.710	67.670	67.670	66.727	1,743
2025-04-07	66.660	71.931	66.660	68.054	67.106	1,395
2025-04-04	75.250	75.250	66.241	70.635	69.651	1,922
2025-04-03	78.160	78.540	72.910	73.530	72.505	4,723
2025-04-02	82.470	83.190	81.350	83.190	82.031	2,931
2025-04-01	83.890	83.990	81.584	82.310	81.163	844
2025-03-31	81.490	83.000	80.520	83.000	81.843	572
2025-03-28	84.372	85.900	82.040	82.040	80.897	2,697
2025-03-27	86.000	87.365	85.700	86.210	85.008	761
2025-03-26	86.600	86.600	85.072	85.290	84.101	185
2025-03-25	83.350	89.330	83.350	86.888	85.677	6,571
2025-03-24	84.300	85.050	84.124	84.555	83.377	459
2025-03-21	83.000	83.000	80.200	82.222	81.076	2,001
2025-03-20	83.910	84.780	83.580	83.650	82.484	139
2025-03-19	85.036	85.767	84.870	85.730	84.535	592
2025-03-18	86.010	86.740	84.962	85.440	84.249	168
2025-03-17	86.600	87.230	85.840	86.730	85.521	2,541
2025-03-14	84.490	86.750	83.980	86.200	84.999	817
2025-03-13	84.600	85.649	83.830	84.045	82.874	4,461
2025-03-12	87.030	87.374	83.422	85.710	84.515	955
2025-03-11	89.950	89.950	86.220	88.020	86.793	430
2025-03-10	87.950	88.850	86.520	86.520	85.314	677
2025-03-07	87.770	87.900	85.950	87.804	86.580	349
2025-03-06	89.632	90.594	88.865	89.170	87.927	269
2025-03-05	89.400	89.965	87.640	89.210	87.967	649
2025-03-04	89.000	89.000	85.912	87.345	86.128	771
2025-03-03	92.200	93.230	90.290	90.336	89.077	1,536
2025-02-28	88.100	90.080	87.000	88.360	87.128	937
2025-02-27	91.990	91.990	89.080	89.850	88.598	110
2025-02-26	91.830	92.850	90.815	90.815	89.549	2,938
2025-02-25	89.600	90.797	89.250	90.797	89.531	389
2025-02-24	90.130	90.650	89.250	90.220	88.963	1,032
2025-02-21	94.200	94.200	90.721	90.747	89.482	443
2025-02-20	93.123	93.647	92.110	93.020	91.477	1,907
2025-02-19	91.600	91.600	90.224	90.224	88.727	1,326
2025-02-18	90.520	92.959	89.015	91.902	90.378	6,907
2025-02-14	81.440	89.302	81.440	89.302	87.820	10,939
2025-02-13	80.680	81.700	79.950	80.840	79.499	11,099

← NewerPage 7 of 21 · 1,228 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.