Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	116.18	118.57	116.08	117.85	105.90	1,953,900
2017-04-05	118.27	119.43	116.51	116.68	104.85	3,103,600
2017-04-04	116.00	116.86	115.27	116.74	104.90	1,668,100
2017-04-03	117.82	119.80	115.87	116.34	104.54	3,477,200
2017-03-31	113.34	114.93	112.70	114.61	102.99	1,979,600
2017-03-30	115.29	115.73	113.80	114.30	102.71	1,685,900
2017-03-29	114.87	115.99	114.55	115.49	103.78	1,213,300
2017-03-28	114.98	116.19	113.89	115.18	103.50	2,148,000
2017-03-27	110.81	115.77	110.18	114.65	103.02	3,487,200
2017-03-24	112.75	113.27	110.89	111.92	100.57	1,666,300
2017-03-23	113.29	114.08	111.78	112.32	100.93	2,302,600
2017-03-22	111.86	113.52	111.30	113.35	101.86	2,473,000
2017-03-21	112.99	113.95	110.55	111.75	100.42	4,163,700
2017-03-20	110.00	113.85	110.00	111.64	100.32	5,013,300
2017-03-17	107.27	110.31	106.70	110.19	99.017	3,913,500
2017-03-16	105.00	108.60	103.78	106.17	95.404	4,710,000
2017-03-15	104.82	104.98	103.13	104.75	94.128	2,129,400
2017-03-14	104.20	105.83	103.75	104.70	94.083	2,777,100
2017-03-13	101.95	104.71	101.50	104.30	93.724	3,453,700
2017-03-10	99.170	100.52	98.820	99.550	89.456	1,485,800
2017-03-09	98.820	99.740	98.410	98.990	88.952	1,081,600
2017-03-08	99.380	100.31	98.760	99.230	89.168	1,204,700
2017-03-07	99.780	100.17	98.250	99.460	89.375	2,462,400
2017-03-06	100.78	101.14	99.520	100.37	90.192	1,206,000
2017-03-03	100.02	101.52	99.080	101.04	90.795	1,782,100
2017-03-02	102.67	102.67	99.740	100.15	89.995	2,754,100
2017-03-01	99.900	103.71	99.620	102.71	92.295	6,088,500
2017-02-28	95.220	97.750	94.810	96.150	86.400	2,094,100
2017-02-27	94.440	96.240	94.280	95.510	85.825	1,694,400
2017-02-24	93.250	94.060	92.670	94.010	84.477	1,935,300
2017-02-23	95.160	95.280	93.600	93.840	84.325	2,079,400
2017-02-22	95.890	95.970	94.310	94.750	85.142	1,975,100
2017-02-21	96.200	96.380	95.050	95.970	86.239	1,551,000
2017-02-17	96.210	96.340	95.020	95.910	86.185	1,988,600
2017-02-16	99.590	99.600	96.570	96.720	86.913	2,813,000
2017-02-15	97.440	100.29	96.910	99.790	89.671	1,924,900
2017-02-14	100.51	100.66	97.600	97.680	87.775	1,876,200
2017-02-13	98.880	99.420	98.210	98.970	88.934	1,621,200
2017-02-10	99.030	100.20	98.520	98.900	88.872	2,314,900
2017-02-09	97.560	99.170	97.300	98.880	88.404	1,764,300
2017-02-08	96.980	97.230	96.330	97.180	86.884	1,061,000
2017-02-07	96.870	97.290	96.530	97.010	86.732	1,903,100
2017-02-06	98.250	99.300	95.990	97.020	86.741	2,828,800
2017-02-03	97.680	98.500	96.700	96.920	86.652	1,888,800
2017-02-02	97.330	98.080	96.560	97.380	87.063	1,698,700
2017-02-01	99.560	100.09	97.770	97.860	87.492	3,025,400
2017-01-31	102.15	102.45	100.89	101.43	90.684	1,827,500
2017-01-30	102.72	104.39	102.10	102.55	91.685	2,483,400
2017-01-27	102.00	104.05	101.00	103.08	92.159	7,967,400
2017-01-26	96.000	99.350	95.200	95.500	85.382	5,216,100
2017-01-25	94.600	97.240	94.600	96.420	86.205	2,865,800
2017-01-24	92.870	94.440	92.510	94.030	84.068	1,775,800
2017-01-23	90.890	93.630	90.890	92.640	82.825	2,322,600
2017-01-20	91.310	92.210	90.780	90.820	81.198	955,200
2017-01-19	91.840	92.350	90.510	90.930	81.297	1,143,500
2017-01-18	92.880	92.880	91.350	91.980	82.235	1,202,400
2017-01-17	90.500	93.200	89.600	92.340	82.557	2,008,600
2017-01-13	92.500	92.500	90.500	90.530	80.939	1,527,100
2017-01-12	92.630	92.800	90.220	91.940	82.200	1,904,000
2017-01-11	94.320	94.760	92.030	92.930	83.085	2,207,300

← NewerPage 41 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.