Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	162.72	168.99	162.13	167.78	138.34	1,568,600
2013-12-03	164.00	165.37	161.88	163.31	134.66	1,287,300
2013-12-02	165.57	167.37	164.12	164.74	135.84	750,100
2013-11-29	165.85	167.41	164.95	165.87	136.77	565,500
2013-11-27	164.19	166.45	163.50	165.56	136.51	617,600
2013-11-26	163.72	164.83	163.01	164.00	135.23	544,200
2013-11-25	163.15	164.61	162.90	163.67	134.96	638,600
2013-11-22	163.57	164.02	161.12	162.45	133.95	717,900
2013-11-21	159.97	165.00	159.32	163.53	134.84	2,878,200
2013-11-20	160.47	160.96	157.48	158.39	130.60	780,100
2013-11-19	163.19	163.81	158.14	159.20	131.27	1,396,500
2013-11-18	164.55	166.64	163.00	163.59	134.89	905,100
2013-11-15	168.51	169.66	165.60	166.39	134.72	1,411,200
2013-11-14	170.12	170.31	167.76	168.51	136.44	712,100
2013-11-13	165.75	170.24	165.60	170.21	137.82	1,024,100
2013-11-12	164.82	167.65	164.40	167.38	135.53	2,799,100
2013-11-11	163.99	166.18	162.95	165.03	133.62	725,200
2013-11-08	159.86	164.24	159.86	163.71	132.55	2,471,800
2013-11-07	165.05	165.35	159.37	159.51	129.15	2,622,700
2013-11-06	166.75	166.89	163.42	164.38	133.10	1,270,000
2013-11-05	165.00	166.38	164.54	165.20	133.76	1,092,500
2013-11-04	167.88	168.38	165.92	166.49	134.00	1,035,200
2013-11-01	166.96	167.95	166.42	167.70	134.97	816,300
2013-10-31	168.58	169.53	165.63	166.25	133.80	1,056,800
2013-10-30	169.99	171.97	168.00	169.55	136.46	918,900
2013-10-29	168.89	168.89	166.76	168.80	135.85	740,900
2013-10-28	168.08	168.88	165.50	168.40	135.53	1,176,000
2013-10-25	168.06	168.91	163.80	168.18	135.36	2,638,600
2013-10-24	167.76	173.22	166.90	172.85	139.11	1,506,800
2013-10-23	169.67	170.19	166.19	166.46	133.97	1,467,600
2013-10-22	173.14	173.38	168.31	169.99	136.81	1,727,100
2013-10-21	172.43	173.34	171.63	173.13	139.34	908,700
2013-10-18	171.21	172.75	170.15	171.92	138.37	1,007,200
2013-10-17	168.40	169.84	167.11	169.46	136.39	992,000
2013-10-16	168.20	170.79	167.36	168.58	135.68	995,700
2013-10-15	167.76	170.16	166.20	167.20	134.57	1,707,300
2013-10-14	165.75	167.81	164.66	167.15	134.53	882,000
2013-10-11	162.31	166.78	162.31	166.61	134.09	1,147,900
2013-10-10	159.00	163.66	159.00	162.35	130.66	1,326,600
2013-10-09	158.39	158.95	155.77	157.73	126.95	1,309,100
2013-10-08	159.69	161.53	156.79	157.21	126.53	1,538,100
2013-10-07	159.03	160.59	158.14	159.04	128.00	1,109,500
2013-10-04	159.11	161.06	158.81	160.18	128.92	996,400
2013-10-03	161.76	162.33	159.11	160.66	129.30	2,177,700
2013-10-02	159.28	161.62	158.84	161.35	129.86	940,300
2013-10-01	157.81	160.15	157.74	160.07	128.83	1,675,300
2013-09-30	156.42	158.89	155.39	158.01	127.17	1,074,200
2013-09-27	159.02	159.24	157.31	158.00	127.16	788,200
2013-09-26	158.01	159.85	157.90	159.74	128.56	1,101,100
2013-09-25	156.72	158.13	155.13	157.61	126.85	1,609,200
2013-09-24	154.57	157.49	154.36	156.12	125.65	692,800
2013-09-23	155.04	155.64	154.21	155.03	124.77	836,600
2013-09-20	154.99	155.87	153.87	155.22	124.93	1,391,600
2013-09-19	153.80	155.00	152.80	154.56	124.39	917,900
2013-09-18	150.41	153.47	150.08	153.03	123.16	1,110,900
2013-09-17	150.43	152.20	150.30	150.76	121.34	764,800
2013-09-16	151.89	152.61	149.71	149.98	120.71	879,700
2013-09-13	150.10	150.81	148.90	150.35	121.01	464,400
2013-09-12	151.25	151.25	148.74	149.65	120.44	543,400
2013-09-11	149.74	151.19	148.86	150.87	121.42	1,144,000

← NewerPage 55 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.