Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	218.24	220.00	215.73	219.99	183.55	944,200
2014-05-28	216.68	218.64	214.45	218.01	181.89	1,584,300
2014-05-27	208.32	215.98	208.32	215.65	179.92	2,183,100
2014-05-23	208.77	209.25	205.17	207.86	173.43	1,304,200
2014-05-22	205.75	210.26	204.66	208.35	173.83	1,594,500
2014-05-21	201.13	205.00	200.55	204.85	170.91	1,555,100
2014-05-20	202.09	204.34	199.08	200.20	167.03	2,033,400
2014-05-19	200.48	206.30	198.52	203.56	169.84	6,950,200
2014-05-16	201.84	203.35	197.52	201.77	168.34	2,366,000
2014-05-15	200.97	202.35	195.09	201.72	168.30	2,148,000
2014-05-14	205.31	205.46	200.07	201.22	167.89	2,391,200
2014-05-13	203.75	207.39	201.43	206.00	171.87	1,720,400
2014-05-12	200.80	207.24	200.80	203.68	168.90	1,753,200
2014-05-09	198.94	201.90	196.40	200.49	166.25	1,639,700
2014-05-08	197.67	207.00	195.10	196.45	162.90	3,541,900
2014-05-07	207.40	209.58	196.55	204.94	169.94	3,471,000
2014-05-06	216.16	217.85	207.48	207.55	172.10	2,411,600
2014-05-05	219.73	220.06	214.01	216.65	179.65	2,698,300
2014-05-02	214.30	222.33	213.00	221.68	183.82	3,980,800
2014-05-01	205.22	207.50	200.92	206.63	171.34	2,690,900
2014-04-30	199.92	204.86	198.23	203.89	169.07	1,731,500
2014-04-29	196.36	204.87	195.43	203.61	168.84	2,517,100
2014-04-28	201.78	204.36	188.43	193.64	160.57	3,760,500
2014-04-25	211.22	211.94	200.18	201.49	167.08	2,456,000
2014-04-24	209.12	213.40	206.10	213.13	176.73	2,514,800
2014-04-23	216.65	217.54	205.44	206.82	171.50	2,116,100
2014-04-22	208.00	216.99	206.83	216.09	179.19	1,865,200
2014-04-21	207.50	209.90	202.64	204.44	169.53	1,337,700
2014-04-17	204.59	209.08	204.38	208.00	172.48	1,861,700
2014-04-16	204.70	209.00	202.90	205.00	169.99	2,440,000
2014-04-15	210.24	211.62	194.64	202.82	168.18	3,892,300
2014-04-14	212.78	218.00	208.00	210.40	174.47	1,999,300
2014-04-11	208.04	214.27	206.00	211.33	175.24	1,707,000
2014-04-10	222.02	224.68	209.30	210.84	174.83	2,088,900
2014-04-09	216.64	222.11	214.41	220.30	182.68	1,634,600
2014-04-08	210.84	215.00	207.45	212.87	176.52	2,197,400
2014-04-07	212.81	212.98	206.32	210.71	174.72	2,497,100
2014-04-04	223.18	225.50	211.73	213.64	177.15	1,785,500
2014-04-03	226.95	229.78	220.29	222.32	184.35	1,223,100
2014-04-02	230.00	230.43	225.77	227.46	188.61	988,700
2014-04-01	229.42	231.00	226.35	227.18	188.38	1,691,400
2014-03-31	219.88	225.69	219.38	222.15	184.21	1,680,600
2014-03-28	214.11	220.50	212.97	217.51	180.36	2,115,100
2014-03-27	211.51	214.16	207.06	213.76	177.25	2,745,700
2014-03-26	220.87	221.00	212.76	214.87	178.17	2,644,200
2014-03-25	225.19	226.69	219.46	219.50	182.01	1,595,600
2014-03-24	227.23	227.39	219.25	224.29	185.99	1,337,400
2014-03-21	227.56	231.95	226.06	226.20	187.57	1,283,800
2014-03-20	227.29	229.40	224.27	228.59	189.55	1,182,800
2014-03-19	233.94	236.23	227.77	229.01	189.90	1,048,100
2014-03-18	233.33	236.90	232.09	234.32	194.30	894,100
2014-03-17	230.57	235.36	229.52	233.28	193.44	1,217,000
2014-03-14	230.31	231.54	227.18	229.65	190.43	1,704,600
2014-03-13	240.00	240.97	230.82	232.23	192.57	1,428,600
2014-03-12	238.75	240.14	236.08	239.54	198.63	1,281,000
2014-03-11	241.99	245.21	238.90	240.13	199.12	1,123,500
2014-03-10	246.71	246.88	239.64	240.57	199.48	1,329,500
2014-03-07	248.85	249.25	244.97	246.65	204.53	848,200
2014-03-06	248.99	249.10	247.00	247.83	205.50	1,134,000
2014-03-05	248.72	249.31	245.60	247.76	205.45	904,800

← NewerPage 53 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.