Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	98.790	99.780	97.660	99.010	98.768	1,329,900
2026-07-28	99.900	100.35	98.590	99.020	98.778	1,470,200
2026-07-27	98.690	100.81	98.470	99.700	99.457	1,623,200
2026-07-24	97.290	98.270	96.360	96.920	96.683	1,494,200
2026-07-23	92.880	97.560	92.520	96.770	96.534	3,036,600
2026-07-22	94.690	95.270	93.890	94.370	94.140	1,415,200
2026-07-21	95.750	95.770	94.360	94.630	94.399	1,217,700
2026-07-20	97.260	97.530	95.330	95.660	95.426	1,132,300
2026-07-17	97.600	97.600	95.910	96.640	96.404	1,000,100
2026-07-16	97.280	99.120	97.280	98.110	97.870	1,001,600
2026-07-15	96.360	97.230	95.820	97.050	96.813	1,007,700
2026-07-14	97.260	97.600	95.260	95.900	95.666	1,274,300
2026-07-13	99.970	100.46	96.800	97.130	96.893	1,287,000
2026-07-10	99.520	100.59	98.880	99.770	99.526	1,327,000
2026-07-09	97.510	99.320	97.110	98.830	98.589	1,344,500
2026-07-08	97.480	98.320	96.230	97.930	97.691	1,313,400
2026-07-07	96.750	97.780	95.410	96.350	96.115	1,099,500
2026-07-06	96.000	96.250	93.150	95.890	95.656	1,577,100
2026-07-02	96.390	98.480	94.820	95.910	95.676	1,889,300
2026-07-01	97.160	97.870	95.710	96.110	95.875	1,403,100
2026-06-30	99.530	99.530	96.740	97.090	96.853	1,280,800
2026-06-29	101.86	101.86	99.210	99.420	99.177	1,184,200
2026-06-26	98.660	101.57	98.300	100.44	100.19	3,258,800
2026-06-25	103.95	104.37	98.500	99.380	99.137	2,042,600
2026-06-24	104.15	106.25	103.59	103.75	103.50	1,245,300
2026-06-23	103.05	105.36	102.65	104.15	103.90	1,011,800
2026-06-22	103.92	105.05	103.00	103.62	103.37	1,191,600
2026-06-18	103.43	106.75	103.33	105.53	105.27	1,667,300
2026-06-17	102.60	105.11	102.08	102.31	102.06	1,620,900
2026-06-16	105.76	106.90	103.48	103.67	103.42	1,297,500
2026-06-15	108.85	110.63	105.59	105.96	105.70	1,537,000
2026-06-12	108.79	111.29	106.83	107.27	107.01	1,325,600
2026-06-11	105.26	107.84	103.90	107.75	107.49	1,952,700
2026-06-10	107.10	108.36	104.98	105.26	105.00	1,438,300
2026-06-09	105.41	110.17	105.01	107.44	107.18	2,408,300
2026-06-08	103.67	105.93	103.29	104.83	104.57	1,047,300
2026-06-05	103.74	106.26	103.13	104.48	104.22	1,380,800
2026-06-04	105.16	105.90	103.25	103.60	103.35	1,052,300
2026-06-03	104.44	106.32	102.47	104.95	104.69	1,439,700
2026-06-02	106.00	106.19	104.17	104.62	104.36	997,100
2026-06-01	103.33	107.77	102.13	106.53	106.27	2,135,400
2026-05-29	101.54	102.47	100.85	101.22	100.97	1,025,300
2026-05-28	100.90	102.75	99.550	101.54	101.29	1,212,500
2026-05-27	98.600	102.18	98.600	101.22	100.97	1,762,700
2026-05-26	98.190	98.820	97.110	97.870	97.631	1,467,800
2026-05-22	97.500	99.250	96.560	97.240	97.003	1,208,900
2026-05-21	97.060	98.640	95.430	98.540	98.299	904,000
2026-05-20	95.010	99.630	93.450	98.060	97.821	1,550,400
2026-05-19	95.290	95.990	94.250	94.780	94.549	1,002,200
2026-05-18	96.100	98.010	94.870	95.510	95.277	1,341,000
2026-05-15	95.360	96.240	94.130	95.420	94.938	1,028,100
2026-05-14	96.490	97.970	95.200	95.430	94.948	2,040,700
2026-05-13	97.240	97.250	94.550	96.210	95.724	1,555,100
2026-05-12	98.960	99.280	97.100	97.250	96.758	1,638,900
2026-05-11	100.97	101.75	98.060	99.370	98.868	2,717,300
2026-05-08	106.00	106.21	99.600	102.42	101.90	3,981,100
2026-05-07	107.73	108.98	105.47	106.85	106.31	1,273,100
2026-05-06	108.28	109.00	107.23	107.57	107.03	1,120,000
2026-05-05	103.50	106.84	103.50	106.24	105.70	1,615,200
2026-05-04	105.97	106.18	102.26	103.44	102.92	1,368,000

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.2500 USD
2026-05-18	0.2500 USD
2026-02-23	0.2500 USD
2025-11-17	0.2500 USD
2025-08-18	0.2500 USD
2025-05-16	0.2500 USD
2025-02-24	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.