Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	64.670	66.410	62.290	63.150	55.192	3,660,700
2016-01-27	62.690	65.000	61.250	62.230	54.388	3,125,800
2016-01-26	61.640	63.740	59.660	63.410	55.419	3,065,100
2016-01-25	60.980	63.750	60.170	61.000	53.313	5,654,000
2016-01-22	59.000	60.790	57.960	59.170	51.714	3,590,000
2016-01-21	56.420	57.470	54.330	56.680	49.538	4,076,600
2016-01-20	57.510	57.700	52.520	56.330	49.232	6,212,900
2016-01-19	59.850	61.120	57.310	59.130	51.679	5,851,500
2016-01-15	53.160	59.130	52.050	58.370	51.015	10,548,100
2016-01-14	52.760	52.990	49.950	51.500	45.010	4,978,200
2016-01-13	56.160	56.890	51.630	52.470	45.858	5,413,000
2016-01-12	58.450	58.620	54.930	55.620	48.611	3,806,400
2016-01-11	59.010	59.990	56.010	56.790	49.634	4,612,400
2016-01-08	61.510	63.090	57.550	57.740	50.464	5,740,000
2016-01-07	63.940	64.010	59.800	60.190	52.605	5,525,600
2016-01-06	67.730	68.880	65.360	66.440	58.068	3,316,100
2016-01-05	69.240	72.640	67.650	70.070	61.240	4,286,100
2016-01-04	67.030	69.270	64.640	68.770	60.104	4,249,800
2015-12-31	68.610	69.890	68.070	69.190	60.471	1,645,100
2015-12-30	69.570	70.710	68.380	68.640	59.990	1,909,500
2015-12-29	69.050	71.270	68.950	70.120	61.284	2,614,800
2015-12-28	69.000	69.080	66.490	68.340	59.728	1,870,300
2015-12-24	68.650	69.560	67.810	69.170	60.454	1,339,900
2015-12-23	68.150	69.750	67.900	68.950	60.261	2,444,200
2015-12-22	65.920	68.490	65.010	67.650	59.125	3,563,700
2015-12-21	63.510	66.090	62.800	65.760	57.473	2,991,300
2015-12-18	64.110	65.440	63.260	63.400	55.411	7,710,500
2015-12-17	69.100	69.190	64.200	64.270	56.171	3,748,700
2015-12-16	67.170	69.200	65.830	68.990	60.296	4,192,400
2015-12-15	63.740	67.200	63.390	66.040	57.718	4,010,600
2015-12-14	63.300	64.800	61.880	62.770	54.860	2,906,700
2015-12-11	65.550	66.330	62.070	63.130	55.175	5,520,000
2015-12-10	70.000	70.080	66.310	66.460	58.085	4,749,500
2015-12-09	66.760	73.000	65.660	69.910	61.100	12,687,600
2015-12-08	62.800	63.630	60.440	61.800	54.012	4,571,600
2015-12-07	64.100	65.150	63.120	64.600	56.459	3,427,100
2015-12-04	65.070	66.240	62.940	64.600	56.459	4,241,000
2015-12-03	68.450	68.820	63.690	65.080	56.879	3,747,600
2015-12-02	66.260	71.580	66.030	68.500	59.868	6,911,800
2015-12-01	63.790	67.290	63.500	66.810	58.391	6,375,200
2015-11-30	61.450	62.920	60.830	62.770	54.860	2,878,100
2015-11-27	61.550	61.920	59.280	61.050	53.357	2,285,100
2015-11-25	63.420	63.430	61.640	62.250	54.406	2,358,500
2015-11-24	59.640	64.000	59.640	62.950	55.017	5,628,300
2015-11-23	59.500	61.470	59.500	60.230	52.640	2,427,400
2015-11-20	61.800	61.890	59.090	59.560	52.055	3,778,300
2015-11-19	61.200	62.650	60.530	61.780	53.995	2,675,400
2015-11-18	61.470	62.300	57.660	61.310	53.584	5,605,800
2015-11-17	64.280	64.450	61.150	61.560	53.803	2,949,400
2015-11-16	62.130	63.880	60.650	63.490	55.489	3,023,300
2015-11-13	64.270	64.810	62.050	62.200	54.362	3,929,500
2015-11-12	65.370	68.000	64.170	64.700	56.547	2,970,100
2015-11-11	67.680	68.000	64.610	65.800	57.508	3,669,200
2015-11-10	67.290	68.460	65.190	67.250	58.776	3,814,800
2015-11-09	71.110	71.400	66.510	68.150	59.562	7,502,600
2015-11-06	73.510	74.190	72.580	73.990	64.229	2,123,700
2015-11-05	72.950	74.820	72.260	72.980	63.352	2,261,500
2015-11-04	74.880	75.690	71.500	72.870	63.257	4,286,300
2015-11-03	71.780	75.480	70.950	74.260	64.464	4,616,600
2015-11-02	71.650	73.670	70.640	72.190	62.667	4,274,200

← NewerPage 46 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.