Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	145.00	147.02	144.58	145.28	131.60	1,348,500
2017-09-26	142.38	145.00	141.79	144.62	131.00	1,085,700
2017-09-25	143.46	143.96	140.20	141.13	127.84	2,193,500
2017-09-22	144.91	146.09	144.60	144.91	131.26	1,022,800
2017-09-21	145.14	145.80	142.70	145.40	131.71	1,361,100
2017-09-20	147.35	147.90	144.09	145.69	131.97	1,223,400
2017-09-19	144.18	147.38	144.00	147.01	133.17	1,968,900
2017-09-18	143.77	145.09	143.42	143.84	130.29	900,700
2017-09-15	144.11	145.15	142.87	143.22	129.73	1,534,800
2017-09-14	145.00	145.13	143.95	144.10	130.53	1,070,400
2017-09-13	146.40	146.49	144.56	145.47	131.77	933,400
2017-09-12	145.50	146.26	143.91	145.92	132.18	992,300
2017-09-11	146.17	146.21	144.21	145.90	132.16	1,516,700
2017-09-08	145.53	146.89	144.16	144.43	130.83	1,081,100
2017-09-07	144.00	147.50	143.82	145.75	132.02	1,860,700
2017-09-06	143.81	143.91	142.09	143.38	129.88	1,817,300
2017-09-05	142.58	143.92	140.84	142.50	129.08	1,836,000
2017-09-01	141.40	144.81	140.85	143.42	129.91	3,014,100
2017-08-31	137.11	139.94	136.36	138.99	125.90	2,629,700
2017-08-30	135.31	136.34	134.52	136.10	123.28	1,012,100
2017-08-29	133.45	135.49	132.63	135.25	122.51	1,136,700
2017-08-28	134.86	135.29	132.26	133.90	121.29	1,976,400
2017-08-25	133.85	135.29	132.82	134.65	121.97	1,128,900
2017-08-24	135.30	135.30	132.57	134.10	121.47	1,474,400
2017-08-23	133.90	135.44	133.27	134.75	122.06	1,720,300
2017-08-22	136.48	137.95	135.79	136.15	123.33	1,931,800
2017-08-21	135.99	136.50	133.23	135.64	122.87	1,671,300
2017-08-18	134.51	136.98	133.49	134.90	122.20	1,729,600
2017-08-17	136.00	137.11	134.14	134.62	121.94	2,190,300
2017-08-16	136.65	136.96	135.41	136.45	123.60	2,131,200
2017-08-15	131.32	136.52	131.25	136.39	123.55	5,147,800
2017-08-14	127.31	128.47	126.78	128.18	116.11	1,293,200
2017-08-11	125.57	126.37	124.11	125.63	113.80	1,235,200
2017-08-10	129.00	129.52	125.93	126.02	114.15	2,174,300
2017-08-09	129.56	130.07	128.44	129.85	117.62	1,789,000
2017-08-08	130.65	131.69	129.39	130.07	117.82	1,791,700
2017-08-07	128.32	130.45	128.00	130.23	117.51	1,707,400
2017-08-04	126.57	127.90	125.87	127.51	115.06	1,034,400
2017-08-03	126.20	127.19	125.20	126.34	114.00	1,238,600
2017-08-02	127.84	127.91	124.16	125.95	113.65	2,906,300
2017-08-01	130.13	130.36	127.42	128.00	115.50	2,424,100
2017-07-31	129.56	131.33	128.55	129.34	116.71	2,475,300
2017-07-28	127.85	131.13	127.65	128.60	116.04	2,730,500
2017-07-27	132.33	133.13	127.34	128.02	115.52	4,513,400
2017-07-26	132.00	133.00	128.44	132.00	119.11	8,653,800
2017-07-25	139.09	139.66	136.67	138.98	125.41	3,743,200
2017-07-24	136.23	139.45	135.54	138.53	125.00	2,814,000
2017-07-21	132.19	135.60	132.18	134.14	121.04	1,646,700
2017-07-20	133.26	133.43	131.70	132.00	119.11	1,008,800
2017-07-19	134.29	135.18	131.90	133.17	120.17	1,359,400
2017-07-18	129.96	133.71	129.93	133.55	120.51	1,740,700
2017-07-17	130.00	131.33	128.90	129.85	117.17	2,156,900
2017-07-14	129.53	131.84	127.01	130.42	117.68	4,478,300
2017-07-13	136.20	136.33	134.50	134.98	121.80	953,800
2017-07-12	135.57	136.53	135.12	135.27	122.06	1,183,400
2017-07-11	134.99	135.90	133.02	134.29	121.18	1,391,100
2017-07-10	132.70	135.15	132.42	134.95	121.77	1,119,800
2017-07-07	130.80	133.44	129.51	132.46	119.53	1,334,800
2017-07-06	132.04	132.82	130.83	130.91	118.13	1,276,900
2017-07-05	131.60	132.89	130.03	132.42	119.49	1,212,300

← NewerPage 39 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.