Wynn Resorts Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	85.950	86.195	84.615	84.615	82.990	688
2024-11-11	85.120	88.034	85.120	87.180	85.505	2,032
2024-11-08	87.300	87.300	83.944	83.958	82.345	14,548
2024-11-07	86.680	88.985	86.570	87.473	85.792	5,032
2024-11-06	87.080	87.365	85.249	85.692	84.045	2,591
2024-11-05	90.630	91.270	86.678	86.870	85.201	23,583
2024-11-04	95.680	96.360	95.680	96.210	94.362	31,086
2024-11-01	97.000	97.440	95.630	95.979	94.135	958
2024-10-31	98.150	98.150	95.990	96.140	94.293	1,046
2024-10-30	98.740	98.990	98.160	98.795	96.897	489
2024-10-29	99.625	100.88	99.440	99.570	97.657	1,623
2024-10-28	98.520	99.430	98.040	99.130	97.226	252
2024-10-25	98.420	99.500	98.270	98.535	96.642	520
2024-10-24	98.045	98.540	97.110	97.970	96.088	367
2024-10-23	98.945	99.140	97.990	97.990	96.107	358
2024-10-22	98.325	99.480	97.960	99.480	97.569	48
2024-10-21	98.389	99.080	97.680	97.680	95.803	231
2024-10-18	99.370	101.15	99.020	99.982	98.061	2,572
2024-10-17	99.190	99.200	97.250	97.250	95.382	1,729
2024-10-16	99.890	101.20	99.890	100.59	98.654	324
2024-10-15	100.99	102.10	99.320	99.440	97.530	1,528
2024-10-14	103.15	104.35	102.90	103.68	101.69	531
2024-10-11	104.14	106.24	103.70	105.16	103.14	1,223
2024-10-10	103.74	104.88	102.82	104.68	102.67	1,717
2024-10-09	102.68	104.82	102.68	104.82	102.80	943
2024-10-08	102.24	104.74	100.22	104.08	102.08	2,282
2024-10-07	107.30	107.70	105.49	106.29	104.25	1,894
2024-10-04	103.08	106.49	103.08	106.03	103.99	3,335
2024-10-03	102.37	102.38	98.830	101.73	99.776	1,033
2024-10-02	99.750	101.54	99.530	101.51	99.560	2,499
2024-10-01	96.030	99.010	95.960	98.715	96.819	2,289
2024-09-30	98.970	98.970	95.650	96.760	94.901	3,670
2024-09-27	92.680	97.170	92.680	96.845	94.984	6,876
2024-09-26	89.945	91.400	88.730	90.850	89.105	2,861
2024-09-25	84.110	84.740	82.891	84.685	83.058	1,572
2024-09-24	83.555	86.000	83.200	83.691	82.083	723
2024-09-23	80.000	80.550	79.650	80.135	78.595	296
2024-09-20	79.750	80.030	78.540	78.930	77.414	192
2024-09-19	80.580	81.000	80.070	81.000	79.444	960
2024-09-18	80.120	80.120	78.391	79.185	77.664	994
2024-09-17	79.200	81.010	79.200	80.470	78.924	1,736
2024-09-16	78.920	79.500	78.420	78.960	77.443	186
2024-09-13	76.990	79.220	76.710	78.690	77.178	1,582
2024-09-12	76.320	76.320	75.130	76.140	74.677	294
2024-09-11	74.970	75.340	74.565	75.340	73.893	1,243
2024-09-10	76.950	76.950	74.910	75.050	73.608	606
2024-09-09	77.060	77.540	76.500	77.400	75.913	99
2024-09-06	77.340	77.930	77.072	77.380	75.893	915
2024-09-05	77.600	77.950	76.410	76.880	75.403	742
2024-09-04	75.810	77.920	75.810	77.805	76.310	2,222
2024-09-03	76.950	77.090	76.061	76.400	74.932	427
2024-08-30	76.000	76.610	75.336	76.610	75.138	283
2024-08-29	75.720	76.420	75.610	76.388	74.920	803
2024-08-28	76.500	76.500	74.250	74.499	73.068	1,996
2024-08-27	77.050	77.120	76.710	76.938	75.459	244
2024-08-23	76.999	77.300	76.185	76.950	75.472	415
2024-08-22	77.440	77.620	76.840	77.250	75.766	428
2024-08-21	76.725	77.810	76.560	77.461	75.973	682
2024-08-20	76.175	76.480	75.945	76.480	75.011	1,555
2024-08-19	76.555	77.110	76.070	76.920	75.442	851

← NewerPage 9 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.