Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	93.670	95.470	93.360	94.830	84.783	3,055,400
2017-01-09	93.880	95.000	92.620	92.750	82.924	2,776,200
2017-01-06	91.080	92.630	90.810	92.430	82.638	1,858,400
2017-01-05	90.800	92.330	90.640	91.440	81.752	2,507,500
2017-01-04	87.710	90.460	87.710	90.280	80.715	2,598,800
2017-01-03	87.200	87.890	86.200	87.460	78.194	2,703,500
2016-12-30	87.100	87.450	85.570	86.510	77.345	1,888,500
2016-12-29	87.070	87.520	86.740	87.170	77.935	984,600
2016-12-28	88.230	88.670	86.620	87.080	77.854	1,671,600
2016-12-27	88.630	89.220	88.010	88.240	78.892	1,483,400
2016-12-23	87.810	89.000	87.740	88.340	78.981	1,256,300
2016-12-22	89.010	89.190	87.700	88.250	78.900	2,076,800
2016-12-21	89.100	89.700	88.000	89.270	79.812	2,455,400
2016-12-20	90.330	91.060	88.000	88.310	78.954	4,096,000
2016-12-19	92.000	92.710	89.850	90.120	80.572	3,142,100
2016-12-16	91.040	92.150	90.430	91.900	82.164	4,106,700
2016-12-15	91.820	92.480	90.390	90.880	81.252	3,120,100
2016-12-14	93.750	94.470	91.450	92.160	82.396	3,537,500
2016-12-13	93.130	94.750	92.020	93.500	83.594	3,743,300
2016-12-12	92.280	92.490	90.080	91.500	81.806	3,363,100
2016-12-09	96.410	96.490	91.150	91.880	82.146	9,967,100
2016-12-08	102.23	102.23	90.000	90.720	81.109	12,682,400
2016-12-07	101.28	102.09	100.05	101.99	91.185	1,769,500
2016-12-06	99.000	102.30	98.750	102.18	91.355	2,892,100
2016-12-05	99.560	100.39	97.970	98.370	87.948	1,678,600
2016-12-02	98.000	99.600	97.400	98.640	88.190	1,955,500
2016-12-01	101.00	101.00	97.330	99.270	88.753	3,881,900
2016-11-30	101.80	104.90	101.52	101.99	91.185	2,618,300
2016-11-29	101.18	102.55	99.200	99.790	89.218	2,687,200
2016-11-28	101.41	103.15	100.76	102.00	91.194	2,746,200
2016-11-25	101.51	102.20	100.47	101.55	90.791	1,170,400
2016-11-23	97.950	101.53	97.550	101.32	90.586	4,267,800
2016-11-22	97.060	98.310	96.000	98.100	87.707	2,690,300
2016-11-21	94.710	98.450	94.250	97.380	87.063	5,209,400
2016-11-18	91.230	94.000	90.890	92.350	82.566	3,224,700
2016-11-17	87.790	90.660	87.350	90.440	80.858	3,636,900
2016-11-16	86.780	87.920	85.900	86.570	77.398	1,825,800
2016-11-15	84.950	87.550	84.880	86.870	77.667	2,288,600
2016-11-14	84.500	85.990	82.760	84.510	75.110	2,480,700
2016-11-11	84.790	85.530	82.510	84.980	75.527	3,252,600
2016-11-10	89.160	89.650	84.800	85.300	75.812	3,564,900
2016-11-09	85.350	88.530	84.600	87.840	78.069	2,798,900
2016-11-08	87.900	88.480	86.180	86.670	77.029	3,439,400
2016-11-07	89.950	90.000	87.320	87.860	78.087	2,792,100
2016-11-04	88.230	89.200	86.570	88.040	78.247	3,223,800
2016-11-03	92.210	92.930	86.730	87.530	77.794	9,050,400
2016-11-02	97.770	98.110	95.860	96.520	85.784	2,542,400
2016-11-01	96.430	99.750	95.950	98.230	87.304	3,722,300
2016-10-31	94.660	95.050	93.420	94.550	84.033	1,341,600
2016-10-28	94.290	95.550	93.750	94.180	83.704	2,079,000
2016-10-27	97.050	97.050	93.120	94.180	83.704	1,851,000
2016-10-26	95.230	97.550	95.230	95.750	85.099	1,804,200
2016-10-25	96.650	96.670	95.150	95.570	84.939	1,172,900
2016-10-24	96.820	97.890	96.400	96.800	86.033	1,500,100
2016-10-21	95.500	96.230	94.500	95.270	84.673	1,927,500
2016-10-20	95.140	97.240	95.010	96.000	85.322	1,498,400
2016-10-19	92.790	95.940	92.790	95.520	84.895	1,852,300
2016-10-18	94.490	94.880	92.570	92.980	82.638	1,183,300
2016-10-17	91.230	94.140	91.060	93.100	82.744	1,887,900
2016-10-14	95.670	96.340	91.910	93.370	82.984	2,885,500

← NewerPage 42 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.