Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	245.26	248.00	244.44	247.95	205.60	1,159,600
2014-03-03	239.57	244.58	238.07	242.88	201.40	1,727,100
2014-02-28	242.06	244.00	239.50	242.49	201.08	1,485,400
2014-02-27	237.60	242.22	236.22	241.96	200.64	1,448,900
2014-02-26	235.86	240.03	234.46	236.89	196.43	1,431,800
2014-02-25	236.76	240.52	233.61	235.15	194.99	1,688,800
2014-02-24	229.57	236.61	229.19	235.59	195.36	1,759,100
2014-02-21	224.50	228.75	221.84	228.35	189.35	1,790,600
2014-02-20	220.95	225.92	220.94	223.50	185.33	1,742,800
2014-02-19	223.32	223.99	219.21	220.92	183.19	1,520,700
2014-02-18	222.21	225.86	221.51	224.10	185.83	1,269,800
2014-02-14	220.30	222.45	219.60	222.34	184.37	943,300
2014-02-13	219.02	223.76	218.01	221.28	183.49	1,550,100
2014-02-12	224.89	226.00	220.00	221.12	183.36	1,415,200
2014-02-11	222.01	224.94	220.17	224.29	185.99	1,631,500
2014-02-10	222.18	224.62	221.34	222.37	183.36	1,905,000
2014-02-07	217.92	222.45	216.04	221.95	183.01	1,663,700
2014-02-06	212.88	217.50	211.00	216.70	178.68	1,956,900
2014-02-05	202.99	211.00	202.20	209.55	172.79	3,297,900
2014-02-04	211.51	214.16	208.31	213.55	176.08	2,158,900
2014-02-03	216.06	216.62	205.80	209.47	172.72	3,341,200
2014-01-31	205.27	219.91	204.31	217.42	179.28	4,801,300
2014-01-30	196.39	202.73	195.48	201.51	166.16	2,480,400
2014-01-29	195.56	196.54	193.12	193.87	159.86	1,716,800
2014-01-28	193.00	198.80	193.00	197.15	162.56	1,595,600
2014-01-27	195.07	195.79	189.03	191.83	158.17	2,996,300
2014-01-24	203.89	204.34	192.96	193.14	159.25	3,080,100
2014-01-23	206.50	206.90	203.72	205.26	169.25	1,758,400
2014-01-22	209.42	209.50	206.03	208.79	172.16	1,767,000
2014-01-21	216.56	216.99	209.98	212.27	175.03	1,815,600
2014-01-17	209.28	215.99	209.28	215.70	177.86	1,706,000
2014-01-16	209.06	210.12	207.84	210.09	173.23	904,400
2014-01-15	207.90	210.41	207.09	210.10	173.24	1,025,100
2014-01-14	203.94	207.94	202.54	207.60	171.18	1,587,500
2014-01-13	206.10	209.74	203.36	203.47	167.77	1,618,900
2014-01-10	204.35	207.24	202.26	206.86	170.57	1,151,000
2014-01-09	205.75	206.49	203.15	204.77	168.84	1,228,300
2014-01-08	202.67	205.40	201.37	205.29	169.27	1,406,000
2014-01-07	196.65	202.88	196.65	201.51	166.16	1,686,500
2014-01-06	198.29	198.84	195.20	195.86	161.50	1,289,100
2014-01-03	198.15	198.75	195.12	196.00	161.61	1,169,400
2014-01-02	194.14	199.88	193.12	197.94	163.21	3,054,800
2013-12-31	193.30	194.53	191.83	194.21	160.14	731,500
2013-12-30	190.83	194.39	190.70	193.29	159.38	1,948,600
2013-12-27	191.21	191.90	190.03	191.25	157.70	587,500
2013-12-26	189.35	191.58	188.81	191.04	157.52	692,400
2013-12-24	185.99	190.80	185.18	189.25	156.05	862,500
2013-12-23	186.65	186.65	184.01	185.15	152.67	801,700
2013-12-20	186.01	186.07	181.89	185.35	152.83	1,534,600
2013-12-19	187.35	187.35	183.06	185.11	152.63	1,047,300
2013-12-18	183.53	186.96	181.50	186.67	153.92	1,145,500
2013-12-17	183.23	184.01	180.84	182.48	150.47	1,061,700
2013-12-16	183.05	185.41	181.24	182.82	150.75	1,282,500
2013-12-13	181.02	182.26	179.92	181.76	149.87	968,600
2013-12-12	180.84	182.41	178.48	179.49	148.00	1,277,800
2013-12-11	181.24	183.44	180.02	180.70	149.00	1,598,900
2013-12-10	178.49	181.76	176.41	181.15	149.37	1,742,100
2013-12-09	173.50	179.12	173.50	178.53	147.21	2,595,100
2013-12-06	173.00	174.00	169.72	173.16	142.78	1,383,800
2013-12-05	167.67	172.87	167.10	171.41	141.34	1,694,200

← NewerPage 54 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.