See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.81▼ 2.38%
← WYNN stock page

Wynn Resorts Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-22198.53200.34198.35200.12168.041,057,400
2014-08-21202.77202.88200.50200.51168.37720,400
2014-08-20204.65204.65201.73202.53170.07683,900
2014-08-19203.73205.48202.19203.36170.76856,200
2014-08-18202.66203.50200.35202.90170.38840,300
2014-08-15202.99203.68198.80201.33169.061,015,600
2014-08-14202.07203.50200.60202.23169.82833,100
2014-08-13201.33204.73201.00201.34169.071,204,300
2014-08-12200.43201.99197.54200.20168.111,145,000
2014-08-11201.02202.85197.80200.24168.141,196,200
2014-08-08195.66201.59194.45200.72168.552,401,900
2014-08-07199.71202.56194.27195.18162.853,478,500
2014-08-06204.97205.55198.95200.54167.323,620,400
2014-08-05212.42213.92207.53209.09174.451,218,400
2014-08-04210.00214.32208.57213.50178.131,252,700
2014-08-01212.57214.57208.36210.04175.241,690,400
2014-07-31216.19218.68212.72213.20177.881,961,500
2014-07-30218.30219.20214.74218.61182.391,765,500
2014-07-29211.26220.50211.20217.41181.395,160,700
2014-07-28205.66211.09205.66210.97176.022,772,500
2014-07-25203.90206.15203.01204.47170.60833,400
2014-07-24207.22208.26204.49205.03171.06819,700
2014-07-23207.37207.97205.33206.25172.08792,200
2014-07-22203.87208.37203.38207.29172.951,218,300
2014-07-21200.10202.61199.60202.51168.961,184,200
2014-07-18200.62202.00199.91201.00167.701,012,700
2014-07-17199.37203.10198.50199.19166.192,111,500
2014-07-16204.12204.80202.21203.86170.091,229,200
2014-07-15204.64205.16200.25202.51168.961,158,800
2014-07-14204.65207.39202.60202.92169.30905,100
2014-07-11202.62204.30201.30202.73169.15659,000
2014-07-10201.98204.30200.25203.19169.53873,800
2014-07-09201.50206.23199.37206.06171.921,292,500
2014-07-08206.96207.94200.66202.18168.691,644,100
2014-07-07209.43210.93206.40208.58174.031,302,900
2014-07-03212.05213.08211.01211.91176.80672,500
2014-07-02210.14212.73209.41211.63176.571,362,200
2014-07-01207.93212.36207.64210.14175.331,117,900
2014-06-30208.02208.51205.51207.56173.18899,000
2014-06-27209.72211.01206.61206.89172.621,111,000
2014-06-26206.60210.15206.13208.04173.581,745,100
2014-06-25201.19204.98200.62203.60169.871,165,500
2014-06-24201.70204.91201.13201.64168.241,547,400
2014-06-23199.12201.45197.18201.16167.841,393,700
2014-06-20202.90203.66200.15200.79167.531,695,600
2014-06-19200.79205.00200.70202.61169.051,462,900
2014-06-18196.09199.62194.73199.40166.371,259,600
2014-06-17197.50198.73196.25197.45164.741,349,800
2014-06-16198.50199.91197.00199.12166.131,052,800
2014-06-13198.02201.47197.04201.06167.751,078,300
2014-06-12201.08201.88196.77197.21164.541,080,100
2014-06-11198.83202.00198.24201.08167.771,374,500
2014-06-10197.16198.23193.50197.87165.092,564,600
2014-06-09200.24201.49195.80199.05166.072,571,500
2014-06-06206.29207.17204.07204.98171.02875,300
2014-06-05210.14211.99205.59205.85171.751,344,100
2014-06-04206.52211.00206.00210.21175.391,032,600
2014-06-03212.93212.93206.60208.23173.732,202,000
2014-06-02215.23218.04213.60218.02181.90695,200
2014-05-30220.00220.00213.96214.97179.361,359,700
← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-140.2500 USD
2026-05-180.2500 USD
2026-02-230.2500 USD
2025-11-170.2500 USD
2025-08-180.2500 USD
2025-05-160.2500 USD
2025-02-240.2500 USD
2024-11-150.2500 USD
2024-08-190.2500 USD
2024-05-170.2500 USD
2024-02-160.2500 USD
2023-11-170.2500 USD
2023-08-180.2500 USD
2023-05-220.2500 USD
2020-02-251.0000 USD
2019-11-131.0000 USD
2019-08-151.0000 USD
2019-05-211.0000 USD
2019-02-140.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.