Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	132.80	132.90	128.82	131.01	118.22	2,005,600
2017-06-30	133.14	135.06	131.70	134.12	121.02	1,455,000
2017-06-29	135.80	135.82	131.08	132.76	119.80	1,779,600
2017-06-28	135.98	136.69	134.01	135.94	122.67	1,268,400
2017-06-27	137.00	138.75	135.33	135.63	122.39	1,729,800
2017-06-26	138.50	139.67	136.75	137.15	123.76	1,174,500
2017-06-23	136.59	138.40	136.05	138.32	124.81	1,455,900
2017-06-22	137.37	137.96	135.98	137.05	123.67	1,126,900
2017-06-21	137.03	138.44	136.59	137.46	124.04	897,200
2017-06-20	138.10	138.52	136.32	137.13	123.74	1,359,700
2017-06-19	136.60	138.79	136.11	138.42	124.90	1,824,800
2017-06-16	134.41	136.98	133.91	134.46	121.33	1,806,200
2017-06-15	131.46	134.35	130.85	134.04	120.95	1,257,100
2017-06-14	134.41	135.26	132.59	133.49	120.46	1,235,900
2017-06-13	132.46	134.60	132.07	134.16	121.06	1,665,400
2017-06-12	128.67	132.35	128.03	130.25	117.53	1,921,200
2017-06-09	134.53	135.09	127.60	129.59	116.94	3,109,700
2017-06-08	133.44	134.96	132.50	134.73	121.57	2,609,600
2017-06-07	133.27	133.27	131.17	132.31	119.39	2,371,500
2017-06-06	133.51	134.34	132.29	132.60	119.65	1,892,400
2017-06-05	134.35	134.80	132.50	133.28	120.27	1,423,700
2017-06-02	134.45	134.93	133.19	134.68	121.53	2,293,600
2017-06-01	131.80	135.26	130.75	133.59	120.55	4,059,300
2017-05-31	126.86	128.83	125.50	128.70	116.13	1,697,100
2017-05-30	125.73	127.59	125.36	126.58	114.22	1,617,300
2017-05-26	124.45	127.32	124.45	125.73	113.45	1,354,100
2017-05-25	124.03	124.84	123.67	124.44	112.29	1,000,300
2017-05-24	124.19	124.68	123.32	124.00	111.89	1,100,100
2017-05-23	125.84	127.58	123.89	124.15	112.03	1,907,800
2017-05-22	123.56	125.82	123.00	125.16	112.94	1,979,800
2017-05-19	123.03	124.94	120.47	121.73	109.84	3,182,000
2017-05-18	120.55	123.75	120.52	122.42	110.47	1,651,800
2017-05-17	126.23	126.65	122.39	122.62	110.65	2,716,000
2017-05-16	126.43	129.03	126.05	127.91	115.42	2,408,100
2017-05-15	124.79	126.47	124.26	125.69	113.42	1,396,300
2017-05-12	124.68	127.14	124.18	125.29	113.06	2,374,900
2017-05-11	123.36	123.36	121.71	122.23	110.29	1,051,300
2017-05-10	122.55	123.38	121.68	123.27	111.23	1,236,300
2017-05-09	120.44	123.90	120.23	123.46	111.40	2,917,400
2017-05-08	120.79	121.62	119.17	120.20	108.01	2,901,900
2017-05-05	123.48	123.83	119.84	122.14	109.75	3,086,100
2017-05-04	126.12	126.45	123.88	124.32	111.71	1,423,300
2017-05-03	125.24	126.17	124.54	125.85	113.09	1,322,800
2017-05-02	126.51	126.57	124.86	125.30	112.59	1,497,500
2017-05-01	123.99	126.99	123.25	125.92	113.15	2,138,700
2017-04-28	125.04	125.04	122.97	123.01	110.54	1,522,800
2017-04-27	125.22	125.96	124.00	124.50	111.88	2,448,300
2017-04-26	123.30	127.20	121.57	125.19	112.50	6,282,700
2017-04-25	115.73	118.34	115.73	118.22	106.23	4,245,500
2017-04-24	116.98	117.00	115.22	115.57	103.85	2,350,200
2017-04-21	116.25	116.37	114.40	115.90	104.15	4,250,200
2017-04-20	116.18	116.70	115.40	116.15	104.37	2,107,800
2017-04-19	115.75	116.60	114.74	114.94	103.29	1,207,600
2017-04-18	114.00	116.06	113.82	115.89	104.14	1,752,300
2017-04-17	113.77	115.20	113.69	114.64	103.02	3,059,300
2017-04-13	115.05	115.34	112.91	113.47	101.96	2,553,400
2017-04-12	116.63	117.07	114.74	115.39	103.69	1,654,600
2017-04-11	116.41	116.75	113.86	116.23	104.44	1,934,900
2017-04-10	116.30	117.56	115.32	116.18	104.40	1,293,200
2017-04-07	117.77	117.95	116.30	116.83	104.98	1,582,800

← NewerPage 40 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.