Wynn Resorts Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 76.240 | 76.530 | 72.760 | 72.980 | 72.980 | 3,963 |
| 2026-10-22 | 76.140 | 76.140 | 73.540 | 75.980 | 75.980 | 2,846 |
| 2026-10-21 | 78.000 | 78.010 | 75.701 | 76.320 | 76.320 | 1,855 |
| 2026-10-20 | 76.220 | 78.000 | 75.250 | 76.990 | 76.990 | 614 |
| 2026-10-19 | 75.520 | 77.710 | 74.550 | 75.620 | 75.620 | 2,498 |
| 2026-10-16 | 77.640 | 78.359 | 75.650 | 75.650 | 75.650 | 1,540 |
| 2026-10-15 | 73.960 | 76.680 | 73.000 | 76.680 | 76.680 | 1,724 |
| 2026-10-14 | 76.000 | 76.300 | 73.094 | 73.340 | 73.340 | 3,348 |
| 2026-10-13 | 74.630 | 77.000 | 74.630 | 75.800 | 75.800 | 801 |
| 2026-10-12 | 75.550 | 76.380 | 73.180 | 74.330 | 74.330 | 3,021 |
| 2026-10-09 | 75.290 | 77.500 | 74.600 | 75.070 | 75.070 | 1,497 |
| 2026-10-08 | 75.950 | 76.310 | 74.060 | 75.265 | 75.265 | 5,332 |
| 2026-10-07 | 76.900 | 78.260 | 74.800 | 75.060 | 75.060 | 2,961 |
| 2026-10-06 | 77.550 | 79.200 | 76.831 | 76.831 | 76.831 | 1,716 |
| 2026-10-05 | 76.010 | 78.680 | 75.750 | 77.780 | 77.780 | 1,876 |
| 2026-10-02 | 77.600 | 78.500 | 75.970 | 76.620 | 76.620 | 1,879 |
| 2026-10-01 | 80.500 | 81.000 | 76.410 | 77.050 | 77.050 | 1,668 |
| 2026-09-30 | 79.630 | 80.095 | 77.500 | 80.095 | 80.095 | 397 |
| 2026-09-29 | 80.550 | 81.990 | 78.330 | 78.795 | 78.795 | 1,515 |
| 2026-09-28 | 82.250 | 82.460 | 79.540 | 81.130 | 81.130 | 1,747 |
| 2026-09-25 | 82.460 | 82.460 | 80.180 | 81.250 | 81.250 | 709 |
| 2026-09-24 | 82.990 | 82.990 | 77.130 | 79.750 | 79.750 | 6,677 |
| 2026-09-23 | 82.990 | 84.780 | 80.860 | 81.550 | 81.550 | 2,174 |
| 2026-09-22 | 83.980 | 85.459 | 82.800 | 83.070 | 83.070 | 1,144 |
| 2026-09-21 | 82.030 | 84.410 | 81.440 | 83.469 | 83.469 | 1,685 |
| 2026-09-18 | 83.500 | 85.000 | 81.770 | 81.790 | 81.790 | 1,800 |
| 2026-09-17 | 85.410 | 86.400 | 84.500 | 84.910 | 84.910 | 687 |
| 2026-09-16 | 85.850 | 88.500 | 84.000 | 84.800 | 84.800 | 12,163 |
| 2026-09-15 | 90.000 | 90.000 | 87.180 | 87.640 | 87.640 | 1,581 |
| 2026-09-14 | 88.020 | 89.000 | 86.870 | 87.110 | 87.110 | 1,449 |
| 2026-09-11 | 89.020 | 91.250 | 87.070 | 88.100 | 88.100 | 6,342 |
| 2026-09-10 | 90.160 | 91.000 | 88.290 | 89.430 | 89.430 | 15,324 |
| 2026-09-09 | 92.800 | 92.950 | 89.750 | 89.990 | 89.990 | 1,326 |
| 2026-09-08 | 91.950 | 94.200 | 90.500 | 92.190 | 92.190 | 2,399 |
| 2026-09-04 | 91.870 | 93.980 | 90.000 | 91.800 | 91.800 | 752 |
| 2026-09-03 | 92.040 | 93.090 | 89.770 | 91.400 | 91.400 | 1,739 |
| 2026-09-02 | 90.210 | 92.900 | 90.000 | 92.660 | 92.660 | 1,405 |
| 2026-09-01 | 91.610 | 92.650 | 89.500 | 91.400 | 91.400 | 14,714 |
| 2026-08-31 | 95.000 | 97.390 | 91.240 | 91.310 | 91.310 | 1,073 |
| 2026-08-28 | 94.000 | 96.680 | 94.000 | 95.070 | 95.070 | 129 |
| 2026-08-27 | 97.670 | 98.000 | 94.990 | 95.130 | 95.130 | 224 |
| 2026-08-26 | 100.26 | 100.27 | 97.530 | 97.830 | 97.830 | 358 |
| 2026-08-25 | 100.27 | 100.46 | 98.000 | 98.820 | 98.820 | 538 |
| 2026-08-24 | 101.80 | 102.63 | 99.050 | 99.050 | 99.050 | 31 |
| 2026-08-21 | 101.79 | 101.80 | 99.610 | 100.93 | 100.93 | 134 |
| 2026-08-20 | 99.860 | 101.80 | 97.300 | 99.100 | 99.100 | 177 |
| 2026-08-19 | 102.25 | 102.25 | 98.870 | 100.46 | 100.46 | 563 |
| 2026-08-18 | 102.00 | 103.64 | 101.69 | 101.78 | 101.78 | 99 |
| 2026-08-17 | 101.45 | 104.00 | 101.10 | 102.31 | 102.31 | 612 |
| 2026-08-14 | 101.75 | 103.00 | 101.75 | 102.63 | 102.63 | 74 |
| 2026-08-13 | 101.34 | 104.20 | 101.34 | 102.28 | 102.28 | 71 |
| 2026-08-12 | 107.55 | 107.55 | 103.92 | 104.61 | 104.36 | 64 |
| 2026-08-11 | 103.00 | 103.94 | 102.78 | 103.88 | 103.63 | 634 |
| 2026-08-10 | 102.34 | 103.54 | 99.000 | 102.19 | 101.95 | 115 |
| 2026-08-07 | 103.00 | 103.00 | 99.951 | 102.85 | 102.60 | 312 |
| 2026-08-06 | 104.18 | 104.18 | 100.73 | 101.75 | 101.51 | 817 |
| 2026-08-05 | 102.00 | 108.79 | 101.20 | 103.01 | 102.76 | 3,168 |
| 2026-08-04 | 98.500 | 99.000 | 95.000 | 97.720 | 97.487 | 995 |
| 2026-08-03 | 97.500 | 100.47 | 97.370 | 97.640 | 97.407 | 1,730 |
| 2026-07-31 | 97.000 | 101.13 | 97.000 | 98.440 | 98.205 | 230 |
Page 1 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.