Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	129.67	134.56	129.29	134.20	123.46	4,579,500
2018-09-07	127.11	130.50	126.96	128.38	118.10	3,230,900
2018-09-06	139.75	139.79	127.33	127.85	117.62	6,215,600
2018-09-05	142.13	142.24	139.88	140.37	129.13	2,164,200
2018-09-04	147.72	148.11	142.28	143.03	131.58	2,751,400
2018-08-31	148.12	150.58	146.01	148.34	136.47	2,956,500
2018-08-30	148.89	149.24	147.53	148.53	136.64	1,722,600
2018-08-29	148.09	149.32	146.58	148.76	136.85	1,842,600
2018-08-28	148.82	149.60	147.06	147.96	136.12	1,193,800
2018-08-27	147.36	151.93	147.36	148.73	136.82	2,752,300
2018-08-24	145.37	146.00	145.00	145.90	134.22	1,438,700
2018-08-23	145.00	148.47	144.80	145.14	133.52	2,257,500
2018-08-22	145.25	145.66	144.17	145.05	133.44	1,142,800
2018-08-21	146.32	146.85	144.77	145.33	133.70	1,818,100
2018-08-20	144.98	146.25	143.48	145.78	134.11	2,467,900
2018-08-17	139.41	142.96	139.38	142.33	130.94	1,797,200
2018-08-16	139.65	141.44	139.07	139.60	128.42	2,550,800
2018-08-15	142.25	142.44	138.10	138.17	127.11	3,872,100
2018-08-14	146.34	146.93	143.43	143.87	131.66	4,039,400
2018-08-13	147.99	149.81	147.38	148.00	135.44	2,079,500
2018-08-10	150.98	150.98	147.66	148.52	135.92	3,951,400
2018-08-09	154.19	154.91	151.96	152.32	139.40	1,917,800
2018-08-08	153.28	156.75	152.36	153.89	140.83	2,226,400
2018-08-07	152.55	154.39	151.51	153.29	140.28	1,587,600
2018-08-06	149.18	153.36	148.87	152.95	139.97	2,117,900
2018-08-03	149.00	150.38	146.26	149.19	136.53	3,543,800
2018-08-02	153.47	155.00	147.18	149.54	136.85	7,324,500
2018-08-01	166.52	166.99	158.60	159.99	146.42	4,672,000
2018-07-31	162.03	167.59	162.03	166.78	152.63	1,955,700
2018-07-30	163.03	163.84	161.53	161.82	148.09	1,834,900
2018-07-27	165.04	167.29	161.79	163.39	149.53	1,511,800
2018-07-26	164.25	165.56	161.59	165.26	151.24	2,220,400
2018-07-25	163.77	165.96	163.29	165.80	151.73	1,731,500
2018-07-24	165.00	167.21	163.08	163.56	149.68	2,888,200
2018-07-23	163.55	164.64	162.07	163.74	149.85	1,657,000
2018-07-20	163.56	164.70	163.11	163.92	150.01	1,348,400
2018-07-19	164.00	165.00	163.27	163.57	149.69	1,258,000
2018-07-18	165.04	165.29	162.88	164.95	150.95	1,704,600
2018-07-17	164.65	165.52	162.14	164.96	150.96	1,607,800
2018-07-16	165.50	166.77	164.48	166.03	151.94	1,373,900
2018-07-13	164.16	165.84	162.65	165.24	151.22	1,452,100
2018-07-12	162.59	164.79	161.80	164.53	150.57	1,785,200
2018-07-11	162.51	162.79	160.96	161.19	147.51	2,950,900
2018-07-10	162.20	166.23	161.63	165.38	151.35	4,051,000
2018-07-09	160.42	162.22	159.77	160.13	146.54	4,568,900
2018-07-06	155.09	157.08	154.19	156.86	143.55	2,048,800
2018-07-05	152.29	154.91	151.02	154.84	141.70	2,626,100
2018-07-03	154.61	155.45	152.01	152.17	139.26	2,227,700
2018-07-02	159.27	159.99	151.84	154.14	141.06	6,755,000
2018-06-29	164.68	168.36	164.23	167.34	153.14	3,256,400
2018-06-28	163.19	165.01	162.02	164.01	150.09	1,401,200
2018-06-27	166.70	169.29	163.81	163.91	150.00	2,067,900
2018-06-26	166.63	168.33	165.45	167.20	153.01	1,884,800
2018-06-25	168.50	170.72	165.52	166.54	152.41	2,734,100
2018-06-22	172.56	172.99	169.77	170.14	155.70	3,024,300
2018-06-21	173.81	174.50	171.28	172.00	157.41	1,898,800
2018-06-20	174.21	176.73	173.88	174.44	159.64	2,128,200
2018-06-19	172.80	175.37	171.82	172.42	157.79	2,795,600
2018-06-18	172.21	176.03	172.14	175.09	160.23	2,412,500
2018-06-15	174.20	174.82	172.27	173.31	158.61	3,246,000

← NewerPage 35 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.