Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	77.340	78.305	76.500	77.859	76.567	1,110
2025-02-11	78.900	79.000	77.134	77.478	76.193	3,244
2025-02-10	79.905	80.570	78.730	79.461	78.143	2,928
2025-02-07	80.926	82.040	80.359	80.359	79.026	256
2025-02-06	82.295	82.500	81.191	81.191	79.844	2,048
2025-02-05	83.490	83.490	81.310	82.498	81.130	44,398
2025-02-04	83.280	84.170	83.110	83.640	82.253	98
2025-02-03	84.000	84.645	83.250	83.724	82.335	9,846
2025-01-31	89.600	89.680	85.995	86.820	85.380	1,296
2025-01-30	86.750	89.520	86.750	88.960	87.484	780
2025-01-29	84.241	85.464	84.130	85.240	83.826	466
2025-01-28	84.480	84.760	82.855	84.460	83.059	1,680
2025-01-27	85.000	85.318	84.140	84.528	83.126	546
2025-01-24	85.010	85.580	84.570	84.690	83.285	1,319
2025-01-23	84.855	85.720	84.730	85.720	84.298	272
2025-01-22	85.760	87.270	84.310	86.440	85.006	830
2025-01-21	85.240	86.800	85.240	86.130	84.701	9,368
2025-01-17	83.632	84.821	83.070	84.820	83.413	1,417
2025-01-16	82.780	83.160	81.700	82.480	81.112	129
2025-01-15	83.360	83.487	82.410	82.850	81.476	510
2025-01-14	82.100	82.300	80.065	80.295	78.963	620
2025-01-13	80.990	82.577	80.680	81.468	80.117	444
2025-01-10	80.490	82.920	80.120	82.410	81.042	10,498
2025-01-08	81.640	82.440	80.990	80.990	79.647	2,293
2025-01-07	84.900	84.990	83.267	83.370	81.987	342
2025-01-06	84.975	86.086	84.620	85.150	83.738	447
2025-01-03	84.425	85.220	82.990	83.940	82.548	1,008
2025-01-02	86.390	87.400	83.808	83.818	82.428	982
2024-12-31	86.075	86.410	86.000	86.362	84.929	335
2024-12-30	87.400	87.400	85.605	86.090	84.662	553
2024-12-27	88.655	89.210	88.149	88.348	86.883	486
2024-12-24	88.040	89.165	87.490	88.716	87.244	2,113
2024-12-23	89.171	89.430	87.790	88.110	86.648	203
2024-12-20	88.100	89.630	87.990	89.210	87.730	564
2024-12-19	90.170	90.570	87.380	88.372	86.906	44,180
2024-12-18	92.190	92.940	91.670	91.670	90.149	815
2024-12-17	91.480	92.570	89.900	92.243	90.713	421
2024-12-16	93.570	93.570	90.811	90.811	89.304	717
2024-12-13	92.870	95.420	92.870	93.970	92.411	628
2024-12-12	94.897	94.980	93.807	94.000	92.441	348
2024-12-11	95.880	95.880	94.380	95.430	93.847	1,177
2024-12-10	94.571	96.320	93.913	95.980	94.388	825
2024-12-09	96.925	99.490	96.850	96.900	95.293	868
2024-12-06	95.158	95.820	94.620	94.900	93.326	251
2024-12-05	94.870	95.583	94.870	95.045	93.468	1,399
2024-12-04	93.640	94.613	93.080	94.613	93.044	359
2024-12-03	95.300	95.520	93.300	93.970	92.411	1,684
2024-12-02	95.550	97.400	94.800	96.375	94.776	2,714
2024-11-29	92.000	94.990	91.250	94.380	92.814	2,468
2024-11-27	93.648	94.120	92.020	92.245	90.715	8,310
2024-11-26	92.615	93.030	91.810	91.842	90.318	1,912
2024-11-25	91.915	93.843	91.800	93.122	91.577	1,806
2024-11-22	91.690	92.440	91.120	91.740	90.218	911
2024-11-21	91.010	91.272	89.793	91.040	89.530	516
2024-11-20	91.040	92.035	90.480	90.480	88.980	481
2024-11-19	89.840	90.749	88.729	90.550	89.048	1,476
2024-11-18	90.690	91.240	90.041	90.085	88.591	948
2024-11-15	93.145	93.600	89.710	90.350	88.851	2,056
2024-11-14	87.940	95.070	86.910	93.716	91.915	6,619
2024-11-13	85.335	85.620	84.720	85.350	83.710	1,453

← NewerPage 8 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.