Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	182.83	182.99	180.97	182.63	155.53	815,600
2014-11-14	182.89	184.83	181.88	183.99	156.69	1,279,700
2014-11-13	181.00	183.59	180.75	182.63	155.53	1,294,400
2014-11-12	179.47	180.68	179.15	180.29	153.54	2,121,700
2014-11-11	178.67	180.81	177.03	180.35	153.59	1,296,400
2014-11-10	177.69	180.11	176.42	177.89	151.50	1,034,000
2014-11-07	177.59	178.78	176.28	177.18	150.89	1,489,600
2014-11-06	179.98	179.99	176.52	178.71	150.07	3,081,700
2014-11-05	182.00	182.99	177.10	179.74	150.93	2,938,200
2014-11-04	186.90	187.00	182.21	185.26	155.57	2,088,000
2014-11-03	189.96	191.73	188.45	189.51	159.13	1,222,900
2014-10-31	190.98	190.98	188.52	190.01	159.55	1,527,800
2014-10-30	184.17	188.80	184.06	187.65	157.57	1,176,100
2014-10-29	190.95	192.45	184.52	185.93	156.13	2,563,700
2014-10-28	182.93	185.65	181.50	185.25	155.56	1,661,400
2014-10-27	183.68	185.69	182.89	183.67	154.23	2,002,400
2014-10-24	183.88	185.55	182.17	184.72	155.11	1,265,400
2014-10-23	183.98	185.90	183.10	183.49	154.08	1,603,900
2014-10-22	185.09	186.00	181.70	182.42	153.18	1,332,600
2014-10-21	182.94	185.62	182.07	184.59	155.00	1,774,100
2014-10-20	182.89	183.52	179.60	181.66	152.54	1,878,600
2014-10-17	185.61	187.60	181.05	182.45	153.21	2,219,800
2014-10-16	173.31	184.58	173.03	182.07	152.89	3,044,300
2014-10-15	171.33	175.62	168.80	174.31	146.37	2,326,300
2014-10-14	171.37	177.72	171.12	173.84	145.98	1,936,900
2014-10-13	176.33	177.73	170.05	173.44	145.64	3,037,500
2014-10-10	177.77	181.50	176.55	176.71	148.39	1,542,100
2014-10-09	183.61	184.44	177.77	178.07	149.53	1,386,500
2014-10-08	180.73	183.75	178.50	183.29	153.91	1,105,000
2014-10-07	179.94	183.64	179.19	180.28	151.38	1,493,100
2014-10-06	187.59	187.98	183.59	183.79	154.33	1,553,500
2014-10-03	182.92	185.11	180.56	182.28	153.06	1,236,000
2014-10-02	183.00	185.37	178.00	181.76	152.63	1,893,500
2014-10-01	185.00	185.11	180.38	182.30	153.08	2,105,500
2014-09-30	179.31	189.11	175.77	187.08	157.09	4,828,200
2014-09-29	182.48	183.13	178.25	178.99	150.30	2,570,000
2014-09-26	184.19	187.49	184.00	184.50	154.93	1,819,100
2014-09-25	184.03	184.60	180.52	181.96	152.79	1,952,300
2014-09-24	182.70	186.29	181.87	185.95	156.15	1,578,400
2014-09-23	180.28	183.82	180.01	182.83	153.53	2,353,700
2014-09-22	181.87	184.31	179.07	181.28	152.22	2,547,200
2014-09-19	189.52	189.52	183.73	185.28	155.58	1,893,100
2014-09-18	184.65	190.45	184.56	187.83	157.72	3,374,900
2014-09-17	177.50	184.22	177.17	183.10	153.75	2,268,800
2014-09-16	175.44	181.03	172.53	179.87	151.04	3,835,000
2014-09-15	182.10	182.66	179.37	180.72	151.75	1,623,000
2014-09-12	186.20	186.52	182.00	182.53	153.27	1,522,600
2014-09-11	181.11	186.90	181.09	186.10	156.27	1,781,800
2014-09-10	182.58	183.12	180.75	182.28	153.06	2,084,000
2014-09-09	184.70	186.57	183.20	184.26	154.73	1,231,100
2014-09-08	186.33	186.33	183.11	184.71	155.10	1,516,900
2014-09-05	184.48	185.96	182.32	185.66	155.90	1,969,800
2014-09-04	185.50	186.85	183.98	184.77	155.15	1,870,700
2014-09-03	185.12	187.88	183.92	185.24	155.55	1,897,900
2014-09-02	189.10	189.96	180.63	185.05	155.39	4,725,600
2014-08-29	197.32	197.32	191.89	192.88	161.96	2,037,200
2014-08-28	195.45	197.60	193.07	196.79	165.25	1,557,400
2014-08-27	199.15	199.37	195.28	196.20	164.75	1,747,700
2014-08-26	199.19	200.00	197.13	199.28	167.34	1,385,200
2014-08-25	201.02	201.31	198.36	200.46	168.33	1,259,000

← NewerPage 51 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.