Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	169.80	170.00	168.25	168.51	153.14	1,104,300
2017-12-20	166.00	169.25	164.69	168.95	153.54	1,480,100
2017-12-19	165.95	166.64	165.29	166.14	150.99	1,004,900
2017-12-18	166.00	166.83	164.10	165.13	150.07	1,450,300
2017-12-15	166.39	166.39	164.35	166.03	150.89	1,496,300
2017-12-14	165.75	166.79	164.57	165.00	149.95	1,161,200
2017-12-13	163.80	166.70	163.34	164.85	149.81	1,355,200
2017-12-12	162.44	164.46	162.19	162.31	147.51	1,610,900
2017-12-11	163.29	165.23	162.75	164.26	149.28	2,596,700
2017-12-08	160.00	160.43	158.91	159.54	144.99	1,066,900
2017-12-07	158.02	159.26	156.15	158.92	144.42	1,155,700
2017-12-06	157.60	160.19	157.00	157.85	143.45	1,066,500
2017-12-05	158.83	160.97	157.77	159.45	144.91	1,473,900
2017-12-04	159.97	160.35	155.44	158.07	143.65	1,427,100
2017-12-01	159.35	160.80	154.74	159.01	144.51	1,803,100
2017-11-30	155.68	158.82	153.01	158.08	143.66	1,474,500
2017-11-29	158.02	158.25	153.67	156.07	141.83	1,630,000
2017-11-28	158.62	159.70	157.03	157.50	143.13	1,413,400
2017-11-27	158.63	160.00	158.13	158.49	144.03	945,000
2017-11-24	158.58	159.99	158.40	159.42	144.88	436,500
2017-11-22	158.53	159.55	157.72	158.69	144.22	962,300
2017-11-21	156.96	158.73	156.69	158.57	144.11	916,900
2017-11-20	153.75	157.81	153.59	156.96	142.64	1,771,400
2017-11-17	152.90	153.69	151.98	152.28	138.39	849,600
2017-11-16	152.00	154.30	151.81	153.20	139.23	1,269,900
2017-11-15	152.50	152.50	150.01	151.62	137.79	1,191,100
2017-11-14	154.54	155.27	152.28	153.60	139.14	1,101,200
2017-11-13	153.75	156.40	153.52	155.24	140.62	1,282,900
2017-11-10	153.19	154.67	153.01	154.03	139.53	903,900
2017-11-09	151.95	154.09	151.24	153.59	139.13	1,455,300
2017-11-08	152.25	153.00	151.09	152.79	138.40	2,153,400
2017-11-07	152.85	153.42	150.74	152.19	137.86	1,285,900
2017-11-06	150.05	154.28	149.55	151.39	137.13	1,772,800
2017-11-03	149.50	151.02	149.10	150.09	135.96	1,213,700
2017-11-02	151.55	152.13	149.89	150.05	135.92	1,357,300
2017-11-01	152.38	153.56	149.87	151.55	137.28	3,463,900
2017-10-31	143.88	149.65	143.88	147.49	133.60	3,938,100
2017-10-30	142.55	142.76	140.38	141.21	127.91	1,636,000
2017-10-27	142.66	146.00	141.05	143.15	129.67	3,037,700
2017-10-26	145.53	146.10	142.73	145.34	131.65	2,748,100
2017-10-25	144.60	146.55	143.00	143.51	130.00	1,705,400
2017-10-24	145.01	145.65	144.28	144.91	131.26	735,400
2017-10-23	144.40	146.73	144.40	144.76	131.13	1,212,700
2017-10-20	146.80	146.82	144.22	144.44	130.84	1,063,100
2017-10-19	144.00	145.63	143.39	145.53	131.83	785,200
2017-10-18	146.12	146.83	144.51	145.33	131.64	1,173,000
2017-10-17	146.56	147.32	145.80	146.40	132.61	1,005,900
2017-10-16	143.93	148.14	143.79	146.81	132.99	2,831,200
2017-10-13	141.29	143.21	140.23	142.33	128.93	1,450,300
2017-10-12	143.56	145.90	140.11	140.76	127.50	2,441,900
2017-10-11	142.03	144.19	142.01	143.27	129.78	870,200
2017-10-10	144.28	145.28	141.95	142.54	129.12	1,503,900
2017-10-09	142.40	144.21	139.20	143.37	129.87	2,587,500
2017-10-06	144.68	145.83	142.32	143.94	130.39	3,339,400
2017-10-05	147.54	150.40	146.81	146.96	133.12	1,718,500
2017-10-04	146.64	147.58	145.95	146.97	133.13	1,525,000
2017-10-03	147.67	148.23	146.36	147.09	133.24	1,709,000
2017-10-02	147.11	148.87	145.40	147.07	133.22	3,006,000
2017-09-29	147.11	150.15	146.47	148.92	134.90	3,215,000
2017-09-28	145.40	146.13	144.17	144.38	130.78	1,132,800

← NewerPage 38 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.