Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	146.47	149.90	146.27	149.24	120.11	1,377,500
2013-09-09	143.42	146.36	143.33	145.35	116.98	1,020,900
2013-09-06	143.73	144.17	141.23	143.43	115.44	916,200
2013-09-05	141.60	143.50	141.24	142.69	114.84	706,600
2013-09-04	141.51	142.38	140.50	141.38	113.79	1,409,500
2013-09-03	142.30	143.88	141.30	141.68	114.03	1,293,500
2013-08-30	142.59	142.64	140.26	141.04	113.51	705,200
2013-08-29	140.50	142.68	140.33	141.87	114.18	930,000
2013-08-28	139.38	141.50	138.70	140.77	113.30	1,005,400
2013-08-27	141.19	141.96	138.75	139.21	112.04	981,400
2013-08-26	141.79	146.04	141.79	142.94	115.04	1,278,900
2013-08-23	141.26	142.25	140.84	141.93	114.23	541,300
2013-08-22	139.55	141.89	139.38	141.26	113.69	700,500
2013-08-21	139.70	140.67	138.18	139.04	111.90	837,700
2013-08-20	139.36	140.79	139.12	139.90	112.60	1,243,800
2013-08-19	138.34	141.31	138.01	139.18	112.02	897,700
2013-08-16	139.36	140.82	138.47	138.57	111.52	846,000
2013-08-15	139.03	139.61	137.69	139.08	111.94	956,600
2013-08-14	139.59	140.64	139.13	140.17	112.81	2,268,500
2013-08-13	138.90	140.38	138.11	139.62	112.37	739,400
2013-08-12	137.41	139.37	137.07	138.43	111.41	627,900
2013-08-09	139.08	139.53	137.27	138.13	111.17	703,600
2013-08-08	138.47	140.15	137.56	139.45	112.23	1,075,000
2013-08-07	139.15	139.82	137.47	139.01	111.07	1,146,100
2013-08-06	140.90	141.45	138.63	139.18	111.21	1,039,100
2013-08-05	139.08	141.06	139.08	140.90	112.58	1,004,800
2013-08-02	137.45	140.18	136.42	139.85	111.75	1,412,700
2013-08-01	135.26	138.07	134.35	137.44	109.82	1,513,600
2013-07-31	134.06	134.75	132.61	133.13	106.38	923,600
2013-07-30	132.50	134.34	131.90	133.07	106.33	1,205,900
2013-07-29	128.90	133.00	128.80	131.27	104.89	1,427,500
2013-07-26	128.51	131.22	128.51	130.98	104.66	1,140,700
2013-07-25	131.12	131.67	128.41	130.16	104.00	1,445,000
2013-07-24	132.68	132.78	130.38	131.13	104.78	1,276,400
2013-07-23	133.18	133.59	131.43	131.52	105.09	1,272,000
2013-07-22	132.36	133.65	131.19	133.38	106.58	1,431,100
2013-07-19	133.30	133.30	132.02	133.09	106.34	935,700
2013-07-18	131.62	133.99	131.62	133.10	106.35	953,800
2013-07-17	133.14	133.43	130.91	131.51	105.08	859,400
2013-07-16	132.51	133.44	131.18	132.47	105.85	1,097,500
2013-07-15	130.78	132.83	130.56	131.99	105.46	1,262,500
2013-07-12	131.41	131.84	129.77	130.78	104.50	1,389,400
2013-07-11	129.50	132.46	128.10	131.63	105.18	2,463,300
2013-07-10	126.44	127.55	125.97	127.27	101.69	993,800
2013-07-09	127.21	127.89	125.42	126.59	101.15	1,412,000
2013-07-08	127.32	129.09	126.78	126.98	101.46	1,457,100
2013-07-05	127.41	127.95	125.55	127.08	101.54	623,100
2013-07-03	125.19	127.00	124.57	126.14	100.79	599,500
2013-07-02	128.38	129.15	124.91	126.18	100.82	1,674,400
2013-07-01	129.28	130.55	128.27	128.46	102.64	1,082,600
2013-06-28	128.40	129.26	127.89	127.97	102.25	1,154,400
2013-06-27	128.07	129.70	127.55	128.60	102.76	1,011,900
2013-06-26	127.51	129.45	126.62	127.23	101.66	1,697,100
2013-06-25	126.42	127.45	125.55	125.60	100.36	2,084,600
2013-06-24	126.63	127.00	121.84	124.12	99.176	3,326,000
2013-06-21	132.98	133.61	127.37	129.69	103.63	3,216,600
2013-06-20	136.48	136.51	130.62	132.17	105.61	2,678,100
2013-06-19	140.25	140.25	137.68	137.86	110.16	830,900
2013-06-18	138.87	140.40	138.58	139.30	111.31	955,100
2013-06-17	137.00	140.25	136.11	138.39	110.58	2,189,600

← NewerPage 56 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.