Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	135.97	137.11	134.43	135.14	107.98	1,028,000
2013-06-13	133.56	137.05	132.16	136.52	109.08	1,137,900
2013-06-12	135.49	136.30	133.46	133.89	106.98	907,300
2013-06-11	136.69	136.97	134.24	134.78	107.69	1,386,800
2013-06-10	137.96	140.41	137.51	138.96	111.03	1,325,100
2013-06-07	135.77	138.10	135.19	137.50	109.87	1,104,600
2013-06-06	133.50	135.19	133.01	134.94	107.82	1,155,900
2013-06-05	135.98	136.99	133.01	133.78	106.90	1,120,700
2013-06-04	137.89	138.50	135.28	136.84	109.34	1,057,800
2013-06-03	136.20	138.22	134.69	138.10	110.35	1,309,200
2013-05-31	137.18	139.06	135.89	135.89	108.58	1,072,700
2013-05-30	138.98	139.38	137.90	138.12	110.36	2,453,400
2013-05-29	140.37	141.01	137.83	138.48	110.65	1,085,400
2013-05-28	139.68	142.53	139.53	140.58	112.33	1,036,400
2013-05-24	137.15	138.45	136.50	137.90	110.19	944,300
2013-05-23	139.79	140.00	137.36	138.45	110.63	1,460,100
2013-05-22	143.18	144.99	140.85	141.64	113.18	1,366,000
2013-05-21	143.26	144.17	141.49	142.43	113.81	738,700
2013-05-20	141.48	143.56	141.05	143.11	114.35	1,094,600
2013-05-17	140.58	141.65	140.11	140.99	112.66	983,200
2013-05-16	138.99	141.27	138.99	139.36	111.35	957,600
2013-05-15	141.81	142.40	138.96	139.76	111.67	1,328,500
2013-05-14	140.50	142.65	140.27	142.14	113.58	917,300
2013-05-13	139.19	140.39	138.24	140.36	112.15	1,252,100
2013-05-10	139.66	140.43	138.74	139.10	111.15	844,700
2013-05-09	138.33	140.09	137.26	139.55	111.51	1,885,000
2013-05-08	139.05	139.92	138.05	138.84	110.94	720,800
2013-05-07	138.03	139.53	137.49	138.84	110.94	1,064,200
2013-05-06	138.85	140.34	138.05	138.68	110.01	1,155,600
2013-05-03	138.23	139.00	136.39	138.80	110.11	1,553,700
2013-05-02	137.15	138.43	136.06	136.62	108.38	1,490,700
2013-05-01	136.87	137.39	135.55	136.22	108.06	1,085,600
2013-04-30	136.26	137.53	135.59	137.30	108.92	1,482,300
2013-04-29	135.69	136.51	133.44	135.80	107.73	1,214,900
2013-04-26	135.40	136.27	133.84	135.50	107.49	1,900,700
2013-04-25	133.50	135.98	132.90	134.91	107.02	2,776,400
2013-04-24	130.00	132.04	129.92	131.50	104.32	1,533,400
2013-04-23	129.05	129.91	127.35	129.37	102.63	1,431,300
2013-04-22	127.95	128.63	126.74	128.40	101.86	1,073,400
2013-04-19	125.16	127.93	124.71	127.56	101.19	1,293,800
2013-04-18	124.79	125.32	122.24	123.94	98.319	1,109,100
2013-04-17	126.29	126.36	123.17	124.33	98.628	1,360,200
2013-04-16	125.02	127.44	125.00	127.04	100.78	1,508,200
2013-04-15	127.51	128.20	123.18	124.13	98.469	1,507,500
2013-04-12	127.00	129.39	126.56	128.54	101.97	1,248,800
2013-04-11	126.48	128.21	126.27	127.16	100.87	1,298,500
2013-04-10	123.70	126.47	123.60	126.36	100.24	903,700
2013-04-09	123.29	124.74	122.64	123.53	97.993	1,046,400
2013-04-08	118.17	123.28	118.17	122.68	97.319	1,463,200
2013-04-05	116.60	118.17	114.41	118.04	93.638	2,383,600
2013-04-04	120.55	120.57	118.66	118.80	94.241	1,185,100
2013-04-03	123.07	123.12	119.75	120.40	95.510	1,164,100
2013-04-02	123.75	124.24	122.51	123.26	97.779	1,012,500
2013-04-01	125.23	125.23	122.41	123.19	97.724	970,300
2013-03-28	124.25	125.41	123.36	125.16	99.286	880,200
2013-03-27	123.86	124.44	122.76	124.13	98.469	800,500
2013-03-26	122.60	125.00	121.95	124.54	98.794	1,087,400
2013-03-25	122.88	124.65	121.50	121.64	96.494	2,148,700
2013-03-22	121.81	122.90	121.21	122.08	96.843	761,600
2013-03-21	121.99	122.88	121.09	121.09	96.058	658,000

← NewerPage 57 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.