Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	125.91	125.91	123.13	124.14	115.71	1,389,100
2019-03-04	125.75	127.27	124.32	125.57	117.04	1,869,800
2019-03-01	128.00	128.41	124.25	125.12	116.62	2,215,300
2019-02-28	127.54	128.13	125.75	126.54	117.95	1,943,900
2019-02-27	130.13	130.69	127.48	127.71	119.04	1,700,000
2019-02-26	128.72	130.66	128.39	130.45	121.59	1,643,900
2019-02-25	133.34	133.73	129.08	129.20	120.43	1,944,400
2019-02-22	130.11	131.87	129.48	131.75	122.80	2,904,700
2019-02-21	129.34	130.11	126.54	129.63	120.83	2,071,500
2019-02-20	128.35	129.43	128.07	129.18	120.41	2,036,300
2019-02-19	125.27	128.93	124.88	128.36	119.64	1,732,500
2019-02-15	122.83	125.00	121.58	124.51	116.06	2,477,900
2019-02-14	124.40	124.65	119.26	123.43	115.05	2,837,900
2019-02-13	126.57	128.12	126.51	127.55	118.19	1,099,800
2019-02-12	125.39	127.77	125.19	126.13	116.87	1,924,200
2019-02-11	125.63	126.18	123.02	125.00	115.83	1,314,000
2019-02-08	125.33	126.34	123.89	125.21	116.02	2,181,200
2019-02-07	130.15	130.50	125.11	126.88	117.57	2,345,600
2019-02-06	127.00	131.50	126.56	131.45	121.80	2,418,700
2019-02-05	124.82	128.46	124.61	127.23	117.89	1,946,600
2019-02-04	125.93	126.73	123.77	124.39	115.26	1,210,900
2019-02-01	122.92	127.51	122.86	126.07	116.82	2,990,800
2019-01-31	124.04	127.18	121.01	123.01	113.98	3,719,800
2019-01-30	118.02	121.47	117.35	120.48	111.64	3,583,900
2019-01-29	117.50	118.22	116.08	116.68	108.12	1,689,800
2019-01-28	116.96	118.98	115.00	118.17	109.50	2,271,400
2019-01-25	115.74	118.99	115.29	118.53	109.83	2,043,900
2019-01-24	112.64	116.14	112.07	114.41	106.01	1,792,000
2019-01-23	112.45	113.81	111.09	113.05	104.75	1,807,500
2019-01-22	113.54	114.50	109.05	111.96	103.74	2,014,200
2019-01-18	115.66	116.72	113.72	115.18	106.73	2,714,200
2019-01-17	110.80	115.17	110.52	114.27	105.88	2,545,800
2019-01-16	108.33	114.15	108.25	111.50	103.32	2,316,600
2019-01-15	108.85	110.25	106.91	107.77	99.861	2,516,900
2019-01-14	110.28	110.39	107.33	108.10	100.17	3,692,200
2019-01-11	110.64	113.79	109.58	113.55	105.22	1,806,000
2019-01-10	113.42	114.49	110.68	111.40	103.23	2,465,400
2019-01-09	113.95	115.99	113.42	114.37	105.98	2,193,000
2019-01-08	111.26	113.34	108.54	112.90	104.62	2,255,700
2019-01-07	107.10	110.54	105.80	109.47	101.44	3,143,800
2019-01-04	105.82	108.50	104.48	107.56	99.667	3,007,200
2019-01-03	102.80	105.44	102.14	103.39	95.803	2,885,100
2019-01-02	96.200	106.31	95.610	104.40	96.739	4,174,400
2018-12-31	97.990	100.50	96.580	98.910	91.652	2,609,800
2018-12-28	98.560	100.39	96.280	97.240	90.104	2,316,100
2018-12-27	96.540	98.160	92.320	98.120	90.920	4,229,900
2018-12-26	92.670	99.390	91.240	99.230	91.948	3,506,200
2018-12-24	92.400	94.040	90.060	92.010	85.258	2,225,000
2018-12-21	97.550	100.03	92.860	93.410	86.555	4,350,000
2018-12-20	97.890	100.75	96.140	97.800	90.623	2,876,000
2018-12-19	103.06	105.39	97.000	98.390	91.170	3,341,700
2018-12-18	105.12	107.02	101.29	103.09	95.525	3,253,700
2018-12-17	106.71	109.48	103.30	104.48	96.813	2,964,100
2018-12-14	105.81	109.17	105.70	106.70	98.870	2,032,900
2018-12-13	110.29	111.28	106.93	108.11	100.18	2,781,900
2018-12-12	107.50	111.15	107.50	109.40	101.37	2,494,300
2018-12-11	109.87	110.59	104.66	105.54	97.795	2,355,900
2018-12-10	105.96	109.88	104.24	106.24	98.444	2,926,300
2018-12-07	110.91	113.91	104.06	104.99	97.285	3,357,000
2018-12-06	107.53	112.59	104.18	112.41	104.16	3,641,100

← NewerPage 33 of 79 · 4,732 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.