Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	95.830	95.830	89.940	90.940	79.990	4,901,500
2016-04-22	95.530	96.770	94.380	96.000	84.441	2,482,000
2016-04-21	96.790	97.180	94.360	95.790	84.256	5,222,400
2016-04-20	99.270	100.98	98.500	99.390	87.423	2,424,600
2016-04-19	96.710	100.40	96.710	99.990	87.950	3,433,300
2016-04-18	97.090	97.380	95.900	96.480	84.863	2,528,900
2016-04-15	97.420	98.660	96.810	97.670	85.910	1,861,000
2016-04-14	101.00	101.16	96.600	97.670	85.910	3,933,200
2016-04-13	96.370	98.200	95.730	97.680	85.919	2,991,700
2016-04-12	97.760	98.220	95.520	97.190	85.488	3,439,500
2016-04-11	99.630	101.45	98.300	98.310	86.473	3,806,900
2016-04-08	100.62	102.44	97.400	98.780	86.886	6,248,900
2016-04-07	95.040	100.84	94.770	99.990	87.950	12,644,100
2016-04-06	91.700	91.820	85.720	89.550	78.767	7,577,100
2016-04-05	91.620	93.300	90.400	90.920	79.972	4,427,100
2016-04-04	94.560	96.220	93.170	93.400	82.154	2,755,000
2016-04-01	91.840	95.250	90.340	94.740	83.333	4,545,000
2016-03-31	94.080	94.620	92.010	93.430	82.180	2,973,100
2016-03-30	95.650	95.990	91.740	93.990	82.673	3,214,200
2016-03-29	94.720	95.430	92.150	94.140	82.805	3,412,700
2016-03-28	93.530	93.890	89.610	92.830	81.653	3,305,600
2016-03-24	90.500	93.680	89.550	93.470	82.215	3,299,500
2016-03-23	94.750	94.770	91.500	91.760	80.711	2,251,700
2016-03-22	94.330	96.600	93.680	95.000	83.561	4,003,300
2016-03-21	93.080	93.300	90.060	92.740	81.573	2,732,900
2016-03-18	91.680	96.560	91.360	94.020	82.699	7,033,600
2016-03-17	86.700	89.280	86.600	88.800	78.108	3,257,800
2016-03-16	82.890	86.600	82.700	86.300	75.909	2,380,000
2016-03-15	86.070	86.490	81.950	83.250	73.226	3,401,700
2016-03-14	86.160	87.170	84.660	85.220	74.959	2,555,200
2016-03-11	83.540	87.210	83.200	86.060	75.698	3,903,500
2016-03-10	82.740	84.770	81.300	84.060	73.938	3,265,200
2016-03-09	81.420	82.440	79.770	81.560	71.740	2,372,900
2016-03-08	83.200	83.850	80.120	80.270	70.605	3,575,400
2016-03-07	83.500	85.800	82.080	83.990	73.877	5,192,400
2016-03-04	88.370	88.390	84.320	85.440	75.152	6,043,700
2016-03-03	84.150	88.870	83.580	88.350	77.712	5,501,400
2016-03-02	85.080	85.370	83.300	85.000	74.765	5,406,900
2016-03-01	84.450	86.240	84.170	84.510	74.334	5,705,000
2016-02-29	82.170	83.120	81.610	82.480	72.549	2,440,000
2016-02-26	81.390	83.600	81.180	82.170	72.276	2,963,400
2016-02-25	78.920	80.800	77.800	80.630	70.921	2,669,900
2016-02-24	78.440	80.030	75.570	79.670	70.077	4,629,100
2016-02-23	79.710	80.770	78.230	79.650	70.059	4,284,000
2016-02-22	79.180	81.320	78.620	79.530	69.954	4,864,300
2016-02-19	76.370	77.690	75.650	77.180	67.887	4,207,800
2016-02-18	75.650	79.750	73.550	78.450	68.564	6,318,300
2016-02-17	75.310	78.270	73.660	76.210	66.606	6,938,900
2016-02-16	70.840	76.000	69.850	74.650	65.243	9,057,800
2016-02-12	62.750	69.280	62.300	69.140	60.427	10,716,600
2016-02-11	58.460	61.660	56.510	59.690	52.168	5,410,800
2016-02-10	59.010	60.200	57.610	58.140	50.814	2,776,600
2016-02-09	57.470	60.760	56.580	58.450	51.084	2,733,700
2016-02-08	61.080	61.460	57.050	58.800	51.390	3,846,600
2016-02-05	63.310	64.340	61.500	61.910	54.108	2,462,100
2016-02-04	62.490	65.500	61.310	63.780	55.743	3,671,400
2016-02-03	62.470	63.910	59.530	63.170	55.210	4,244,300
2016-02-02	65.540	65.950	61.260	62.000	54.187	5,434,300
2016-02-01	66.510	67.680	63.550	67.100	58.644	3,953,100
2016-01-29	63.710	67.360	63.550	67.340	58.854	3,137,600

← NewerPage 45 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.