Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	95.750	95.790	92.820	94.950	84.388	3,060,700
2016-10-12	97.330	97.910	96.000	96.430	85.704	2,034,400
2016-10-11	99.830	101.06	97.380	97.700	86.832	2,791,500
2016-10-10	97.190	99.490	97.010	98.670	87.695	1,813,600
2016-10-07	97.630	97.990	96.140	97.010	86.219	2,165,800
2016-10-06	97.500	98.600	97.100	97.740	86.868	1,969,200
2016-10-05	96.320	98.370	95.880	97.940	87.046	2,699,600
2016-10-04	99.270	99.590	96.160	96.380	85.659	3,288,400
2016-10-03	100.29	101.25	98.930	99.280	88.237	4,234,900
2016-09-30	98.140	98.450	94.800	97.420	86.584	6,737,900
2016-09-29	101.17	103.63	100.00	100.59	89.401	2,858,100
2016-09-28	101.56	101.75	98.500	101.66	90.352	3,047,200
2016-09-27	100.14	102.11	99.770	100.74	89.534	3,779,100
2016-09-26	101.55	101.67	99.660	100.81	89.597	2,622,800
2016-09-23	101.08	102.55	98.380	102.14	90.779	5,125,800
2016-09-22	103.51	104.08	101.72	102.29	90.912	3,839,900
2016-09-21	104.09	105.22	101.51	103.00	91.543	4,014,700
2016-09-20	103.73	104.82	102.42	103.49	91.978	2,818,600
2016-09-19	108.28	108.43	103.45	103.96	92.396	4,273,700
2016-09-16	108.65	109.27	106.72	108.57	96.493	3,835,000
2016-09-15	106.88	109.50	104.73	108.68	96.591	5,706,900
2016-09-14	104.50	107.68	103.26	107.25	95.320	4,905,300
2016-09-13	103.06	104.79	102.20	103.71	92.174	4,456,500
2016-09-12	97.570	104.07	97.080	104.01	92.441	7,002,800
2016-09-09	96.370	98.500	95.230	98.410	87.464	6,349,200
2016-09-08	95.940	96.710	95.020	95.780	85.126	2,792,800
2016-09-07	93.490	95.240	93.250	94.350	83.855	2,617,000
2016-09-06	92.960	93.880	91.820	92.790	82.469	2,029,900
2016-09-02	93.800	94.050	91.110	92.380	82.104	3,025,400
2016-09-01	93.580	95.260	93.000	93.170	82.806	6,805,000
2016-08-31	89.270	90.950	88.500	89.320	79.385	2,146,500
2016-08-30	90.860	91.810	89.640	90.150	80.122	2,159,700
2016-08-29	89.350	91.800	89.300	90.720	80.629	2,151,000
2016-08-26	90.690	91.300	88.870	89.850	79.856	3,116,400
2016-08-25	91.620	92.460	90.060	90.510	80.442	2,758,300
2016-08-24	96.010	96.480	90.350	90.810	80.709	6,068,500
2016-08-23	98.020	98.910	96.250	96.390	85.668	2,775,900
2016-08-22	97.690	97.700	96.120	97.100	86.299	2,698,800
2016-08-19	98.790	99.000	95.940	97.380	86.548	3,887,700
2016-08-18	100.95	101.38	98.250	99.680	88.592	3,053,700
2016-08-17	101.88	102.10	100.87	101.33	90.059	2,032,500
2016-08-16	104.06	104.06	100.62	101.42	90.139	3,013,600
2016-08-15	100.98	104.44	100.16	103.74	92.201	3,662,500
2016-08-12	99.500	100.88	99.230	99.750	88.654	3,005,000
2016-08-11	100.20	103.78	100.01	102.66	91.241	3,366,500
2016-08-10	100.40	100.78	98.810	99.590	88.512	1,296,200
2016-08-09	99.960	101.20	99.060	100.19	89.046	1,674,500
2016-08-08	97.660	100.27	97.570	100.05	88.477	1,973,000
2016-08-05	98.930	99.310	97.350	97.510	86.231	1,808,000
2016-08-04	98.020	98.830	96.330	98.250	86.885	2,043,500
2016-08-03	96.030	98.110	95.500	97.660	86.363	1,497,600
2016-08-02	97.560	97.850	96.050	96.920	85.709	1,947,600
2016-08-01	97.950	99.500	94.820	97.930	86.602	3,437,800
2016-07-29	96.140	103.00	96.010	97.950	86.620	8,143,600
2016-07-28	102.52	104.91	101.00	104.66	92.553	3,848,400
2016-07-27	103.25	103.77	100.20	102.24	90.413	2,388,000
2016-07-26	100.01	103.86	99.900	103.47	91.501	4,013,800
2016-07-25	97.250	99.000	96.260	97.410	86.142	2,883,100
2016-07-22	94.500	95.910	93.490	95.770	84.692	1,510,000
2016-07-21	94.080	95.350	93.430	93.890	83.029	1,793,800

← NewerPage 43 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.