Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	118.46	118.75	110.15	110.36	102.26	4,552,700
2018-12-03	117.97	122.00	117.62	119.79	111.00	5,976,800
2018-11-30	107.50	109.69	106.63	109.40	101.37	3,025,700
2018-11-29	111.25	111.33	106.46	108.12	100.19	3,468,900
2018-11-28	114.27	114.83	109.40	112.80	104.52	3,476,000
2018-11-27	110.18	113.05	108.16	112.83	104.55	2,983,300
2018-11-26	108.21	112.20	107.93	111.52	103.34	2,741,800
2018-11-23	104.73	106.00	103.15	104.33	96.674	714,100
2018-11-21	102.58	107.77	102.55	105.73	97.971	1,997,600
2018-11-20	100.39	101.84	99.410	100.95	93.542	3,958,700
2018-11-19	108.05	109.25	103.22	104.22	95.877	2,223,500
2018-11-16	105.97	108.08	105.02	107.76	99.134	2,617,700
2018-11-15	104.82	107.51	102.46	106.40	97.883	2,971,200
2018-11-14	103.09	105.74	102.09	103.24	94.975	2,463,600
2018-11-13	100.21	104.10	100.14	101.99	93.826	3,090,700
2018-11-12	97.790	101.72	97.700	99.500	91.535	3,008,000
2018-11-09	98.510	101.37	96.000	98.320	90.449	5,228,400
2018-11-08	98.250	102.53	97.250	99.020	91.093	13,478,400
2018-11-07	111.75	114.32	109.97	113.99	104.86	5,263,100
2018-11-06	109.43	111.29	107.67	109.69	100.91	1,523,300
2018-11-05	111.25	112.32	107.49	109.30	100.55	2,213,300
2018-11-02	112.93	114.20	108.84	111.69	102.75	3,883,300
2018-11-01	101.41	114.24	101.11	112.63	103.61	6,067,500
2018-10-31	99.400	102.40	98.860	100.60	92.547	3,323,200
2018-10-30	93.740	97.980	92.770	97.600	89.787	3,327,400
2018-10-29	102.00	102.28	92.500	94.180	86.641	3,158,300
2018-10-26	100.63	103.04	97.240	100.51	92.464	2,901,000
2018-10-25	100.11	103.78	99.120	103.22	94.957	2,726,900
2018-10-24	103.98	104.16	98.960	99.420	91.461	3,371,400
2018-10-23	104.85	104.90	100.24	102.69	94.470	4,342,400
2018-10-22	111.42	112.00	107.96	108.70	99.998	2,295,300
2018-10-19	114.29	116.05	109.90	110.20	101.38	2,777,100
2018-10-18	118.05	118.28	113.50	113.87	104.75	1,661,600
2018-10-17	118.50	120.62	115.80	118.29	108.82	1,954,800
2018-10-16	116.33	118.36	114.77	117.83	108.40	1,720,200
2018-10-15	115.79	116.33	113.31	114.67	105.49	2,116,800
2018-10-12	119.42	120.50	115.05	116.58	107.25	2,366,100
2018-10-11	114.34	118.95	114.10	116.22	106.92	3,319,400
2018-10-10	119.15	121.10	114.95	115.11	105.90	2,442,000
2018-10-09	115.88	119.58	115.60	118.96	109.44	2,643,200
2018-10-08	118.41	119.30	114.46	116.27	106.96	3,584,500
2018-10-05	124.00	125.23	118.07	120.63	110.97	3,370,800
2018-10-04	127.45	127.81	122.38	123.44	113.56	2,145,100
2018-10-03	125.05	129.33	124.72	127.14	116.96	2,406,300
2018-10-02	125.48	126.69	123.35	123.81	113.90	2,037,700
2018-10-01	126.90	127.39	123.03	125.29	115.26	3,494,500
2018-09-28	128.81	129.47	126.78	127.06	116.89	2,657,700
2018-09-27	131.06	131.18	128.66	128.94	118.62	2,576,800
2018-09-26	133.00	134.08	131.42	131.67	121.13	2,967,700
2018-09-25	133.18	134.56	132.34	133.94	123.22	1,650,700
2018-09-24	135.04	136.00	132.41	132.98	122.33	2,487,000
2018-09-21	138.50	138.95	136.49	136.73	125.78	5,336,900
2018-09-20	136.62	138.77	136.40	137.31	126.32	2,605,100
2018-09-19	133.89	137.45	133.40	135.73	124.86	1,963,700
2018-09-18	133.08	133.55	131.00	132.97	122.33	1,417,200
2018-09-17	134.99	135.58	132.19	132.45	121.85	1,461,100
2018-09-14	137.88	139.00	134.73	135.28	124.45	2,257,400
2018-09-13	136.08	138.10	133.20	135.18	124.36	2,047,200
2018-09-12	131.54	135.47	131.40	134.94	124.14	3,096,300
2018-09-11	131.75	133.99	129.82	133.49	122.80	4,106,800

← NewerPage 34 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.