Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	183.04	183.04	178.59	178.92	163.10	5,681,200
2018-03-20	181.62	185.80	181.02	184.19	167.90	1,737,000
2018-03-19	183.70	183.70	180.31	181.62	165.56	1,467,300
2018-03-16	186.78	187.12	183.86	184.76	168.42	2,031,200
2018-03-15	185.00	187.64	184.70	186.21	169.74	1,543,000
2018-03-14	185.92	187.29	183.67	185.22	168.84	2,012,700
2018-03-13	189.21	192.32	184.71	185.41	169.01	3,765,900
2018-03-12	189.21	192.32	188.18	191.79	174.83	4,959,100
2018-03-09	189.22	192.75	184.41	188.89	172.18	9,408,500
2018-03-08	173.24	180.52	171.60	179.11	163.27	6,348,200
2018-03-07	165.12	169.23	164.62	168.41	153.52	1,551,900
2018-03-06	166.63	167.30	164.01	166.78	152.03	1,257,600
2018-03-05	161.33	166.72	158.66	165.06	150.46	2,803,600
2018-03-02	161.78	163.50	156.54	163.06	148.64	4,147,600
2018-03-01	168.25	168.46	163.26	163.42	148.97	2,561,500
2018-02-28	168.74	169.95	166.83	167.50	152.69	2,578,000
2018-02-27	169.42	169.65	166.51	168.75	153.83	2,023,200
2018-02-26	168.07	169.72	167.21	169.00	154.05	1,776,300
2018-02-23	165.00	167.40	164.11	167.13	152.35	1,904,900
2018-02-22	166.39	167.67	162.07	164.19	149.67	2,533,400
2018-02-21	164.69	169.00	164.54	166.36	151.65	1,962,900
2018-02-20	163.88	166.92	163.28	164.92	150.33	1,915,800
2018-02-16	164.11	167.38	162.51	164.28	149.75	3,451,200
2018-02-15	164.58	166.29	161.80	164.01	149.50	2,642,400
2018-02-14	163.51	165.38	162.55	164.16	149.64	2,116,700
2018-02-13	163.00	165.55	162.49	164.66	149.64	2,122,900
2018-02-12	167.62	167.76	162.00	162.92	148.06	3,427,500
2018-02-09	168.65	168.74	160.89	166.22	151.06	5,511,100
2018-02-08	178.20	179.20	169.15	169.28	153.84	5,312,600
2018-02-07	175.56	180.10	172.95	177.32	161.15	15,719,900
2018-02-06	163.50	167.66	162.24	163.22	148.33	3,672,700
2018-02-05	165.62	170.78	165.30	165.48	150.39	4,916,800
2018-02-02	167.95	173.00	166.00	166.56	151.37	5,398,800
2018-02-01	166.01	171.78	164.03	170.49	154.94	6,416,100
2018-01-31	173.27	176.98	162.60	165.59	150.49	11,253,100
2018-01-30	160.89	172.30	160.72	171.39	155.76	16,494,600
2018-01-29	171.03	171.84	162.34	163.48	148.57	25,903,500
2018-01-26	201.99	201.99	178.04	180.29	163.85	22,145,600
2018-01-25	200.75	203.63	198.16	200.60	182.30	3,490,700
2018-01-24	196.88	201.97	194.20	200.58	182.28	3,248,400
2018-01-23	196.94	201.69	194.59	194.95	177.17	4,261,800
2018-01-22	187.59	195.84	185.02	195.23	177.42	6,777,500
2018-01-19	176.75	179.86	176.48	179.64	163.25	1,840,800
2018-01-18	173.36	176.07	171.67	175.48	159.47	1,847,400
2018-01-17	171.56	174.81	170.91	173.59	157.76	2,367,100
2018-01-16	170.60	172.63	167.44	168.73	153.34	3,264,400
2018-01-12	162.83	165.85	161.12	165.54	150.44	2,680,200
2018-01-11	162.00	163.39	160.97	162.50	147.68	2,420,700
2018-01-10	162.16	162.43	160.38	162.00	147.22	2,296,800
2018-01-09	162.90	163.77	162.09	163.40	148.50	2,453,600
2018-01-08	164.12	164.15	161.50	162.30	147.50	1,803,800
2018-01-05	164.47	166.25	163.12	164.49	149.49	2,186,600
2018-01-04	163.19	163.48	161.53	163.40	148.50	2,708,800
2018-01-03	165.04	165.39	160.56	162.52	147.70	3,530,900
2018-01-02	165.11	166.34	163.72	164.30	149.31	2,581,200
2017-12-29	168.46	168.87	166.68	168.59	153.21	1,336,300
2017-12-28	170.56	171.06	168.30	168.48	153.11	1,073,000
2017-12-27	167.78	170.30	166.26	170.21	154.69	951,600
2017-12-26	167.99	168.70	166.74	168.62	153.24	661,100
2017-12-22	167.77	168.71	167.02	167.75	152.45	748,600

← NewerPage 37 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.