Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	174.20	174.82	172.27	173.31	158.61	3,246,000
2018-06-14	176.90	177.38	175.01	176.25	161.30	2,440,700
2018-06-13	179.68	179.88	176.05	176.42	161.45	3,365,500
2018-06-12	182.10	183.15	179.20	179.39	164.17	2,898,300
2018-06-11	179.44	183.37	179.06	180.82	165.48	3,906,600
2018-06-08	176.64	179.89	176.25	178.12	163.01	2,434,200
2018-06-07	179.21	179.75	175.74	176.25	161.30	2,686,100
2018-06-06	178.11	180.21	174.61	179.51	164.28	5,006,900
2018-06-05	182.49	184.43	174.93	176.88	161.87	7,194,500
2018-06-04	191.81	192.48	181.16	182.83	167.32	5,783,500
2018-06-01	193.00	194.08	187.42	192.50	176.17	3,732,500
2018-05-31	195.92	197.68	193.11	196.01	179.38	2,240,500
2018-05-30	194.05	196.30	193.52	195.67	179.07	1,301,800
2018-05-29	192.29	194.45	191.07	193.39	176.98	1,048,100
2018-05-25	193.52	195.25	192.70	194.21	177.73	1,166,500
2018-05-24	194.68	195.14	193.46	193.65	177.22	814,900
2018-05-23	192.69	194.74	191.95	194.61	178.10	1,247,100
2018-05-22	194.24	195.00	192.18	193.88	177.43	1,195,100
2018-05-21	192.29	196.39	191.81	194.18	177.70	2,492,900
2018-05-18	189.77	192.05	187.97	189.03	172.99	1,319,400
2018-05-17	192.75	194.36	189.24	189.98	173.86	1,721,500
2018-05-16	190.16	193.58	189.45	192.51	176.18	1,672,900
2018-05-15	191.61	192.27	188.38	190.92	174.03	1,883,100
2018-05-14	195.44	196.47	190.94	191.63	174.68	2,624,900
2018-05-11	201.01	201.49	195.26	195.65	178.35	1,899,800
2018-05-10	199.75	202.48	196.81	201.51	183.69	2,749,300
2018-05-09	191.48	199.26	190.50	199.21	181.59	3,152,400
2018-05-08	191.59	193.19	190.95	191.75	174.79	1,261,600
2018-05-07	192.84	193.47	190.12	191.91	174.94	1,936,000
2018-05-04	190.54	195.32	190.36	192.41	175.39	2,311,900
2018-05-03	190.79	192.30	188.23	191.62	174.67	1,781,300
2018-05-02	191.23	193.43	189.32	191.03	174.13	1,816,000
2018-05-01	188.43	192.45	188.02	191.85	174.88	2,864,400
2018-04-30	185.98	188.32	185.16	186.19	169.72	2,299,100
2018-04-27	185.31	187.63	183.47	185.11	168.74	2,057,700
2018-04-26	183.23	184.70	180.05	184.26	167.96	2,336,800
2018-04-25	185.17	186.47	179.22	182.89	166.71	4,413,700
2018-04-24	193.74	194.66	186.89	190.00	173.20	3,979,400
2018-04-23	193.01	194.06	189.57	193.24	176.15	1,777,300
2018-04-20	191.15	193.11	190.18	192.51	175.48	1,902,800
2018-04-19	193.63	194.19	190.34	191.65	174.70	1,845,400
2018-04-18	191.45	194.30	190.78	192.91	175.85	1,847,200
2018-04-17	190.04	191.79	188.70	190.65	173.79	2,068,600
2018-04-16	184.49	188.76	182.38	188.70	172.01	1,887,900
2018-04-13	187.42	187.84	182.65	183.81	167.55	1,477,500
2018-04-12	180.85	188.00	180.21	186.64	170.13	3,135,900
2018-04-11	182.17	183.49	179.63	179.83	163.93	1,180,900
2018-04-10	183.00	184.14	181.52	183.28	167.07	1,978,600
2018-04-09	179.00	182.07	177.03	180.38	164.43	1,896,900
2018-04-06	183.05	184.65	176.82	178.49	162.70	2,809,600
2018-04-05	180.34	183.17	178.80	181.24	165.21	1,619,600
2018-04-04	177.09	179.97	175.76	179.58	163.70	2,022,200
2018-04-03	183.05	183.50	177.36	180.30	164.35	2,018,900
2018-04-02	184.78	186.29	178.95	181.00	164.99	2,561,200
2018-03-29	177.57	182.90	177.13	182.36	166.23	3,300,700
2018-03-28	176.94	177.43	173.06	176.04	160.47	2,262,600
2018-03-27	179.15	183.20	176.60	177.73	162.01	2,953,800
2018-03-26	177.89	179.30	173.84	177.00	161.35	2,512,500
2018-03-23	182.28	183.91	174.42	175.88	160.32	5,924,200
2018-03-22	176.68	179.24	174.06	175.54	160.01	3,736,200

← NewerPage 36 of 79 · 4,733 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.