Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	113.63	113.98	112.08	112.18	96.898	1,575,100
2015-05-11	117.75	117.79	114.00	114.08	98.539	2,324,400
2015-05-08	115.02	118.00	114.80	117.84	101.79	2,746,500
2015-05-07	113.41	115.80	113.19	113.95	98.427	1,598,600
2015-05-06	116.27	116.82	113.17	113.69	97.770	2,542,300
2015-05-05	116.82	117.90	115.33	116.44	100.13	2,304,500
2015-05-04	113.28	118.93	113.15	117.18	100.77	4,627,000
2015-05-01	111.64	113.31	110.00	112.71	96.927	2,457,100
2015-04-30	108.59	111.76	108.32	111.07	95.517	5,447,400
2015-04-29	116.20	117.05	108.27	108.77	93.539	15,694,200
2015-04-28	128.54	132.00	127.62	130.48	112.21	3,966,500
2015-04-27	130.55	131.01	128.55	128.83	110.79	1,355,700
2015-04-24	129.39	131.30	128.91	130.09	111.87	1,219,500
2015-04-23	126.92	129.55	126.15	128.08	110.15	1,353,500
2015-04-22	127.43	129.93	125.71	129.07	111.00	1,586,000
2015-04-21	129.49	129.55	126.40	126.77	109.02	1,419,100
2015-04-20	126.82	130.14	126.53	128.95	110.89	1,645,200
2015-04-17	126.10	128.19	124.51	125.50	107.93	1,533,500
2015-04-16	130.06	130.87	127.20	127.35	109.52	1,337,100
2015-04-15	126.99	130.26	125.60	130.02	111.81	2,204,400
2015-04-14	130.59	131.28	126.69	127.53	109.67	3,139,600
2015-04-13	135.00	135.49	133.34	133.60	114.89	1,983,700
2015-04-10	136.20	136.35	133.34	136.02	116.97	1,774,400
2015-04-09	132.37	136.93	132.05	136.63	117.50	2,568,900
2015-04-08	129.85	131.56	127.84	129.28	111.18	1,666,600
2015-04-07	130.73	131.59	127.88	127.88	109.97	1,612,200
2015-04-06	127.94	132.04	127.42	130.72	112.42	2,053,700
2015-04-02	125.72	129.56	125.00	129.40	111.28	1,346,200
2015-04-01	126.11	127.05	123.69	125.53	107.95	1,709,400
2015-03-31	126.62	129.84	125.80	125.88	108.25	1,362,100
2015-03-30	126.71	128.16	125.67	127.46	109.61	1,160,400
2015-03-27	127.00	127.04	125.83	126.25	108.57	976,500
2015-03-26	127.89	128.53	126.25	126.86	109.10	1,909,000
2015-03-25	130.01	130.04	127.56	129.22	111.13	1,573,800
2015-03-24	132.12	132.26	128.94	129.50	111.37	2,202,700
2015-03-23	129.67	136.36	127.61	132.04	113.55	3,274,800
2015-03-20	131.78	133.25	129.73	129.98	111.78	2,420,900
2015-03-19	125.01	130.40	124.48	130.11	111.89	3,584,000
2015-03-18	123.64	124.14	121.53	122.92	105.71	4,751,600
2015-03-17	126.00	127.95	124.41	124.58	107.14	2,490,200
2015-03-16	125.09	127.46	122.50	125.65	108.06	4,333,200
2015-03-13	125.39	128.14	124.41	127.07	109.28	2,613,200
2015-03-12	127.92	129.63	125.12	126.32	108.63	2,443,600
2015-03-11	129.48	129.81	126.17	126.63	108.90	3,130,700
2015-03-10	130.96	132.46	129.48	129.51	111.37	3,689,600
2015-03-09	135.50	136.18	131.63	132.84	114.24	5,406,900
2015-03-06	137.63	138.07	136.03	137.00	117.82	2,851,600
2015-03-05	138.26	139.25	136.76	139.00	119.54	2,106,100
2015-03-04	138.69	139.00	135.45	138.82	119.38	2,854,000
2015-03-03	142.09	144.76	139.61	140.07	120.46	2,146,500
2015-03-02	142.50	145.40	142.31	142.43	122.49	1,430,800
2015-02-27	143.34	144.13	141.59	142.50	122.55	1,120,500
2015-02-26	143.04	145.77	142.27	142.77	122.78	1,856,000
2015-02-25	145.48	145.48	140.96	143.05	123.02	3,620,600
2015-02-24	150.23	150.27	146.85	147.00	126.42	2,772,000
2015-02-23	155.19	156.42	152.90	154.33	132.72	2,322,200
2015-02-20	158.26	158.49	156.25	158.47	136.28	920,900
2015-02-19	158.73	159.73	157.40	158.57	136.37	883,800
2015-02-18	157.89	160.05	156.92	158.52	136.32	1,282,800
2015-02-17	158.71	159.21	154.82	157.00	135.02	1,810,900

← NewerPage 49 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.