Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	100.72	102.61	99.990	100.70	86.982	1,818,500
2015-08-05	101.01	103.71	100.80	101.27	87.474	1,776,900
2015-08-04	101.10	102.30	99.330	100.30	86.636	1,819,000
2015-08-03	103.10	103.72	100.00	100.80	87.068	2,355,400
2015-07-31	103.92	105.43	101.81	103.23	89.167	2,847,300
2015-07-30	99.240	104.70	99.010	104.12	89.936	5,069,300
2015-07-29	98.170	99.800	95.870	96.030	82.948	4,079,600
2015-07-28	98.890	99.990	97.380	98.010	84.658	2,623,600
2015-07-27	100.03	101.26	98.100	99.230	85.712	2,229,300
2015-07-24	104.84	104.84	101.45	102.43	88.476	1,641,000
2015-07-23	104.20	105.65	103.01	104.30	90.091	2,655,700
2015-07-22	100.92	101.88	99.700	101.25	87.457	1,727,300
2015-07-21	100.09	102.09	99.850	101.42	87.603	1,287,400
2015-07-20	101.16	102.00	99.850	100.02	86.394	1,711,100
2015-07-17	103.80	103.88	101.53	101.71	87.854	1,522,800
2015-07-16	104.42	104.88	102.76	103.80	89.659	1,161,900
2015-07-15	107.13	107.13	102.45	103.42	89.331	2,095,100
2015-07-14	107.60	108.74	106.57	107.26	92.648	1,850,500
2015-07-13	108.81	110.31	107.28	107.89	93.192	3,514,000
2015-07-10	106.78	106.98	103.52	103.90	89.746	2,411,700
2015-07-09	106.26	109.05	104.81	105.20	90.869	2,685,100
2015-07-08	108.62	109.50	103.81	104.14	89.953	3,677,900
2015-07-07	104.35	112.00	103.22	111.35	96.181	4,679,300
2015-07-06	102.23	104.97	102.09	103.88	89.728	2,235,400
2015-07-02	104.14	105.00	102.43	103.54	89.435	3,017,700
2015-07-01	102.89	107.27	102.45	103.07	89.029	4,545,000
2015-06-30	95.900	100.24	95.360	98.670	85.228	4,440,000
2015-06-29	93.780	95.990	93.590	93.930	81.134	3,082,700
2015-06-26	97.780	97.930	96.290	96.500	83.354	2,347,500
2015-06-25	98.730	99.000	97.810	97.990	84.641	1,540,100
2015-06-24	99.910	100.24	97.970	98.210	84.831	2,292,500
2015-06-23	100.34	100.74	97.760	100.26	86.602	3,518,200
2015-06-22	103.50	103.87	100.53	100.95	87.198	1,688,200
2015-06-19	105.39	105.47	102.82	103.11	89.063	2,849,400
2015-06-18	104.44	106.86	104.44	105.26	90.920	1,513,300
2015-06-17	103.39	104.58	102.45	104.26	90.057	1,302,100
2015-06-16	102.15	103.84	101.63	102.82	88.813	1,823,800
2015-06-15	101.83	103.70	101.79	102.79	88.787	1,287,000
2015-06-12	103.81	104.24	102.30	102.79	88.787	1,490,600
2015-06-11	103.48	104.58	102.31	104.45	90.221	1,374,000
2015-06-10	102.54	103.93	101.53	103.22	89.158	1,997,700
2015-06-09	102.20	103.25	101.48	102.28	88.346	2,060,100
2015-06-08	105.97	106.26	102.35	102.40	88.450	4,158,300
2015-06-05	109.36	109.62	107.37	109.14	94.272	2,433,000
2015-06-04	105.63	109.95	105.50	109.44	94.531	5,914,100
2015-06-03	100.67	102.80	100.27	102.05	88.148	2,582,200
2015-06-02	98.300	101.35	98.050	100.06	86.429	2,309,200
2015-06-01	101.03	101.03	97.890	98.290	84.900	3,829,800
2015-05-29	102.75	102.99	100.45	100.69	86.973	3,005,200
2015-05-28	102.94	103.76	102.40	102.99	88.960	2,378,500
2015-05-27	104.57	104.59	102.92	103.56	89.452	1,905,300
2015-05-26	106.05	106.29	103.75	104.12	89.936	2,635,100
2015-05-22	108.36	108.81	106.47	106.54	92.026	1,413,800
2015-05-21	107.51	109.69	107.51	108.10	93.373	1,804,100
2015-05-20	106.81	109.20	106.34	107.69	93.019	2,225,300
2015-05-19	106.80	107.05	105.44	106.34	91.853	2,090,400
2015-05-18	106.29	107.22	105.21	106.86	92.302	2,180,500
2015-05-15	107.98	109.23	106.02	106.79	92.242	2,770,200
2015-05-14	111.52	111.57	108.55	108.79	93.969	2,043,400
2015-05-13	112.39	112.84	110.76	110.97	95.852	1,417,700

← NewerPage 48 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.