Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	69.260	70.630	68.510	69.950	60.722	2,949,300
2015-10-29	68.990	71.330	68.160	69.900	60.679	4,584,300
2015-10-28	64.270	67.430	63.300	67.300	58.422	3,754,100
2015-10-27	66.170	67.560	64.120	64.560	56.043	2,647,500
2015-10-26	67.420	67.880	65.460	66.410	57.649	2,211,600
2015-10-23	63.970	68.070	63.720	67.600	58.682	4,375,900
2015-10-22	65.570	66.200	61.270	63.180	54.845	6,336,900
2015-10-21	67.140	67.290	64.330	64.470	55.965	5,105,300
2015-10-20	68.800	69.890	66.250	66.920	58.092	4,020,600
2015-10-19	70.910	71.000	67.160	68.250	59.246	7,443,300
2015-10-16	66.550	75.300	66.350	72.900	63.283	16,035,600
2015-10-15	75.650	77.250	70.930	73.760	64.030	8,508,000
2015-10-14	70.670	72.850	70.540	72.370	62.823	3,864,400
2015-10-13	70.900	72.760	69.650	70.320	61.043	5,306,200
2015-10-12	74.700	76.320	70.840	71.200	61.807	6,176,800
2015-10-09	75.000	76.250	73.200	75.400	65.453	6,904,900
2015-10-08	71.510	76.480	70.800	75.910	65.896	7,819,000
2015-10-07	69.030	73.480	68.990	71.990	62.493	10,459,000
2015-10-06	64.580	68.320	64.520	67.850	58.899	8,437,100
2015-10-05	63.800	67.250	60.550	64.890	56.330	12,699,700
2015-10-02	55.270	63.760	54.750	63.520	55.140	15,153,700
2015-10-01	53.430	53.840	50.960	51.710	44.888	4,745,600
2015-09-30	54.440	54.480	52.500	53.120	46.112	4,265,300
2015-09-29	53.460	55.090	52.260	53.220	46.199	6,223,400
2015-09-28	57.930	57.950	54.370	54.420	47.241	4,719,500
2015-09-25	60.720	60.760	58.130	58.230	50.548	4,928,500
2015-09-24	59.900	61.800	59.750	59.830	51.937	5,295,700
2015-09-23	63.290	63.300	60.060	60.240	52.293	5,464,300
2015-09-22	65.000	65.130	63.860	63.930	55.496	3,761,700
2015-09-21	68.770	68.960	66.320	66.560	57.779	2,917,500
2015-09-18	69.600	70.050	68.110	68.440	59.411	3,778,800
2015-09-17	73.330	73.490	70.000	70.270	61.000	3,840,500
2015-09-16	70.770	75.100	70.550	73.780	64.047	3,875,100
2015-09-15	67.940	70.450	67.870	70.350	61.069	2,475,900
2015-09-14	67.500	68.650	66.720	68.470	59.437	3,026,200
2015-09-11	69.600	70.720	67.240	67.720	58.786	4,630,600
2015-09-10	71.950	72.050	68.110	69.670	60.479	7,798,500
2015-09-09	75.970	76.750	73.000	73.040	63.405	3,621,600
2015-09-08	74.540	76.480	74.320	74.850	64.976	4,006,100
2015-09-04	72.380	74.550	72.340	73.070	63.431	3,084,900
2015-09-03	71.890	74.160	71.890	73.820	64.082	2,928,000
2015-09-02	73.340	73.500	70.880	72.430	62.875	4,612,300
2015-09-01	72.900	73.640	70.510	70.990	61.625	3,907,800
2015-08-31	77.230	77.680	74.920	75.050	65.149	2,863,000
2015-08-28	77.680	79.330	77.040	78.200	67.884	2,183,100
2015-08-27	76.150	78.980	75.680	78.520	68.162	3,397,400
2015-08-26	77.610	77.660	71.250	74.290	64.490	4,655,600
2015-08-25	79.310	79.610	75.600	75.710	65.722	3,432,500
2015-08-24	75.000	78.150	72.750	76.480	66.391	5,951,100
2015-08-21	83.600	84.730	81.330	81.770	70.983	3,791,600
2015-08-20	89.000	90.000	85.500	85.580	74.290	2,533,100
2015-08-19	90.360	91.140	89.180	90.250	78.344	2,241,600
2015-08-18	91.640	92.000	90.380	90.900	78.908	1,791,100
2015-08-17	92.000	93.480	90.910	91.910	79.785	2,469,400
2015-08-14	94.650	95.460	92.040	92.170	80.011	2,178,600
2015-08-13	97.580	98.230	94.590	94.620	82.138	2,229,700
2015-08-12	97.220	97.840	94.130	97.450	84.594	2,760,000
2015-08-11	102.00	102.14	98.610	99.530	86.400	2,669,000
2015-08-10	104.87	104.99	102.70	104.00	90.280	2,365,300
2015-08-07	100.43	103.78	100.42	103.14	89.534	1,967,900

← NewerPage 47 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.