Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	94.290	94.960	93.190	94.180	83.286	2,077,000
2016-07-19	96.000	96.200	94.530	95.170	84.161	1,799,100
2016-07-18	92.360	96.930	92.130	96.660	85.479	3,102,000
2016-07-15	92.560	93.800	92.140	92.220	81.552	1,770,700
2016-07-14	93.780	94.750	90.780	92.020	81.376	3,453,300
2016-07-13	96.480	96.480	93.970	94.880	83.905	2,037,600
2016-07-12	95.870	96.570	94.510	96.500	85.337	2,634,100
2016-07-11	91.300	96.060	91.280	94.100	83.215	4,057,100
2016-07-08	89.790	90.740	89.200	89.750	79.368	2,006,400
2016-07-07	90.070	90.970	88.180	88.960	78.670	1,999,500
2016-07-06	88.560	90.070	87.260	89.930	79.527	2,133,700
2016-07-05	91.250	91.250	88.120	89.100	78.793	2,405,100
2016-07-01	90.800	93.950	90.640	91.790	81.172	2,821,500
2016-06-30	91.440	92.000	89.150	90.640	80.155	2,580,700
2016-06-29	90.000	92.040	88.900	91.280	80.721	2,613,400
2016-06-28	90.200	90.480	87.400	88.280	78.068	3,780,300
2016-06-27	90.750	90.750	86.340	87.690	77.546	5,475,000
2016-06-24	97.870	99.650	91.950	92.290	81.614	4,896,900
2016-06-23	102.00	102.90	101.14	101.70	89.936	1,569,000
2016-06-22	102.35	102.88	100.64	100.72	89.069	1,747,700
2016-06-21	100.52	102.05	99.530	101.81	90.033	1,991,500
2016-06-20	104.02	105.69	100.14	100.29	88.689	2,839,700
2016-06-17	102.31	103.75	101.60	103.19	91.253	2,191,500
2016-06-16	100.68	101.59	99.180	101.20	89.494	2,074,300
2016-06-15	101.66	104.10	100.87	101.60	89.847	2,211,700
2016-06-14	99.360	101.72	98.270	101.54	89.794	2,412,500
2016-06-13	99.630	102.75	99.550	100.15	88.565	1,952,800
2016-06-10	99.940	101.03	98.450	100.45	88.830	2,469,000
2016-06-09	100.49	101.41	99.620	100.79	89.131	1,238,600
2016-06-08	102.00	103.36	100.05	101.32	89.600	2,593,100
2016-06-07	98.380	101.98	98.130	101.11	89.414	3,214,400
2016-06-06	96.990	99.400	96.250	98.690	87.274	2,323,200
2016-06-03	98.920	98.940	96.060	98.500	87.106	2,769,200
2016-06-02	96.840	99.870	96.010	99.410	87.911	2,985,400
2016-06-01	94.010	97.010	93.080	96.730	85.541	2,100,500
2016-05-31	96.400	97.700	95.700	96.180	85.054	2,139,100
2016-05-27	94.550	96.800	94.090	95.960	84.860	1,598,000
2016-05-26	97.450	97.450	93.810	94.620	83.675	1,974,700
2016-05-25	93.870	97.190	93.800	96.650	85.470	3,116,800
2016-05-24	92.380	93.590	91.700	93.220	82.437	1,619,800
2016-05-23	89.300	91.980	89.000	91.480	80.898	2,112,000
2016-05-20	88.930	90.260	88.610	88.960	78.670	1,746,900
2016-05-19	87.700	89.320	87.160	88.450	78.219	2,504,900
2016-05-18	90.410	91.640	88.090	88.450	78.219	2,691,400
2016-05-17	90.880	93.600	90.290	91.230	80.677	1,978,800
2016-05-16	89.840	91.840	89.550	90.880	80.367	1,520,300
2016-05-13	92.530	93.290	89.730	89.950	79.545	2,341,000
2016-05-12	93.690	94.390	91.510	93.420	82.171	1,876,100
2016-05-11	93.990	94.240	92.060	92.960	81.767	2,085,300
2016-05-10	89.840	94.090	89.720	94.030	82.708	3,093,200
2016-05-09	91.550	92.170	89.060	89.620	78.829	2,693,000
2016-05-06	91.610	92.860	88.580	91.210	80.228	3,671,600
2016-05-05	91.070	91.560	88.980	89.620	78.829	3,925,600
2016-05-04	92.380	93.470	90.120	91.230	80.245	3,308,200
2016-05-03	92.990	95.730	91.580	94.450	83.077	3,669,100
2016-05-02	91.300	94.490	90.770	94.280	82.928	4,269,300
2016-04-29	88.020	90.780	87.770	88.300	77.668	3,214,700
2016-04-28	88.360	92.370	88.290	89.220	78.477	2,969,800
2016-04-27	89.390	91.090	88.880	89.170	78.433	2,514,800
2016-04-26	90.940	92.280	89.260	89.660	78.864	3,680,900

← NewerPage 44 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.