Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	155.48	160.41	154.73	159.34	137.03	2,153,900
2015-02-12	151.87	154.99	150.64	154.72	133.05	2,591,600
2015-02-11	153.31	153.51	150.50	151.24	130.06	1,126,600
2015-02-10	151.23	156.38	150.78	154.65	131.70	2,354,800
2015-02-09	145.73	149.58	145.51	148.45	126.42	1,295,700
2015-02-06	148.79	148.89	145.59	146.24	124.54	1,464,500
2015-02-05	146.51	148.20	144.45	146.64	124.88	1,760,000
2015-02-04	151.51	154.90	144.19	146.11	124.43	4,808,700
2015-02-03	149.64	156.94	148.10	155.80	132.68	2,386,800
2015-02-02	148.22	149.79	145.44	149.74	127.52	1,211,300
2015-01-30	150.89	151.33	147.66	147.95	126.00	1,738,100
2015-01-29	154.19	157.23	149.59	152.97	130.27	1,418,500
2015-01-28	156.45	156.75	152.78	153.48	130.71	1,740,300
2015-01-27	155.80	157.75	153.10	155.04	132.04	1,739,600
2015-01-26	146.84	156.71	146.84	155.83	132.71	2,587,100
2015-01-23	146.54	147.47	144.82	146.01	124.35	964,700
2015-01-22	144.13	147.65	143.74	147.23	125.39	1,409,400
2015-01-21	138.93	143.92	138.93	142.89	121.69	1,605,000
2015-01-20	146.97	146.99	138.11	142.03	120.96	2,520,700
2015-01-16	145.31	147.87	144.38	146.99	125.18	957,800
2015-01-15	149.40	151.00	147.24	147.65	125.74	1,061,600
2015-01-14	147.75	149.33	145.41	148.60	126.55	1,378,800
2015-01-13	150.22	153.53	148.11	149.81	127.58	1,627,700
2015-01-12	149.03	149.50	146.76	148.46	126.43	1,250,400
2015-01-09	150.05	151.62	148.70	149.05	126.94	2,210,100
2015-01-08	147.06	149.03	146.39	147.21	125.37	1,676,600
2015-01-07	144.22	147.21	143.25	145.46	123.88	1,472,000
2015-01-06	143.50	144.34	139.26	141.31	120.34	1,975,800
2015-01-05	145.72	146.17	141.84	144.39	122.97	1,695,100
2015-01-02	148.59	149.23	142.15	146.89	125.10	2,228,900
2014-12-31	151.37	152.30	148.20	148.76	126.69	1,633,000
2014-12-30	152.78	153.78	150.10	151.20	128.77	1,262,600
2014-12-29	150.00	154.76	149.41	153.00	130.30	1,510,400
2014-12-26	151.11	152.38	149.70	150.37	128.06	998,900
2014-12-24	152.09	153.30	150.03	150.90	128.51	494,100
2014-12-23	148.07	153.35	147.96	151.69	129.18	1,669,000
2014-12-22	150.39	151.47	146.27	147.48	125.60	1,768,400
2014-12-19	144.90	151.95	144.90	150.11	127.84	3,293,500
2014-12-18	142.05	145.23	142.05	145.10	123.57	2,870,100
2014-12-17	137.82	139.24	133.58	138.97	118.35	4,298,600
2014-12-16	143.75	144.49	140.31	140.52	119.67	2,118,900
2014-12-15	148.77	149.87	144.85	145.16	123.62	1,437,200
2014-12-12	147.10	149.89	146.42	147.48	125.60	1,488,400
2014-12-11	147.90	151.43	146.65	148.88	126.79	2,676,700
2014-12-10	156.83	156.83	145.10	146.75	124.98	4,661,600
2014-12-09	155.54	156.97	155.11	156.63	133.39	1,605,800
2014-12-08	161.00	162.97	157.32	157.59	134.21	2,400,900
2014-12-05	163.15	165.02	162.01	163.90	139.58	1,531,500
2014-12-04	168.85	168.86	161.35	162.92	138.75	3,638,400
2014-12-03	170.57	172.21	168.81	169.57	144.41	2,201,300
2014-12-02	174.32	175.60	173.40	174.25	148.40	1,167,100
2014-12-01	177.03	177.12	174.05	174.50	148.61	1,498,700
2014-11-28	178.06	179.01	175.89	178.61	152.11	578,700
2014-11-26	178.32	178.62	176.50	177.06	150.79	833,300
2014-11-25	181.13	182.15	177.11	178.01	151.60	1,670,500
2014-11-24	180.42	180.83	178.22	180.22	153.48	1,155,500
2014-11-21	182.00	182.45	179.07	179.64	152.99	2,017,300
2014-11-20	179.71	181.69	174.90	177.85	151.46	2,655,700
2014-11-19	182.07	182.51	179.54	180.02	153.31	876,800
2014-11-18	181.10	183.12	179.33	182.08	155.06	1,445,200

← NewerPage 50 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.