Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	121.10	122.79	120.83	122.32	97.033	907,800
2013-03-19	120.36	121.33	119.00	119.93	95.137	807,100
2013-03-18	118.71	121.81	118.24	120.11	95.280	1,065,600
2013-03-15	119.52	120.24	118.50	119.97	95.169	1,565,400
2013-03-14	118.99	119.98	118.66	119.81	95.042	725,300
2013-03-13	118.18	119.47	117.47	118.63	94.106	762,400
2013-03-12	117.84	118.00	116.60	117.98	93.591	1,101,100
2013-03-11	117.58	119.28	117.24	118.15	93.725	1,231,300
2013-03-08	118.02	118.22	116.65	117.35	93.091	908,200
2013-03-07	117.27	118.27	116.46	117.21	92.980	835,700
2013-03-06	116.39	118.28	115.83	117.30	93.051	1,034,200
2013-03-05	116.88	117.33	115.91	116.00	92.020	959,800
2013-03-04	116.15	117.49	115.12	116.55	92.456	1,333,200
2013-03-01	116.95	117.30	115.14	116.57	92.472	1,041,100
2013-02-28	117.24	119.25	116.90	116.90	92.734	964,200
2013-02-27	115.88	118.33	115.29	117.64	93.321	1,450,000
2013-02-26	115.78	116.32	113.39	115.50	91.623	1,386,600
2013-02-25	118.56	120.68	115.51	115.56	91.671	1,625,400
2013-02-22	116.15	117.85	115.02	117.34	93.083	1,296,700
2013-02-21	116.31	116.32	113.85	115.53	91.647	1,664,900
2013-02-20	120.18	120.92	116.33	116.56	92.464	1,651,300
2013-02-19	120.90	120.91	118.07	120.39	95.502	1,901,300
2013-02-15	123.08	123.52	122.01	122.96	97.541	1,088,400
2013-02-14	122.80	123.25	121.49	123.20	97.731	887,300
2013-02-13	123.60	124.24	122.39	122.40	97.097	1,253,500
2013-02-12	123.57	124.01	122.50	122.67	97.311	813,500
2013-02-11	126.88	126.88	123.56	124.10	97.652	1,325,600
2013-02-08	123.51	126.92	123.50	126.52	99.556	1,468,000
2013-02-07	123.28	123.28	120.77	122.83	96.653	1,417,700
2013-02-06	121.43	124.82	120.91	123.30	97.023	2,739,100
2013-02-05	124.75	126.77	124.75	125.75	98.951	1,039,600
2013-02-04	125.35	126.98	124.56	124.76	98.171	1,433,900
2013-02-01	123.99	126.66	122.50	126.37	99.438	3,616,500
2013-01-31	125.50	126.95	123.32	125.22	98.533	3,266,600
2013-01-30	122.08	123.86	122.06	123.49	97.172	1,225,300
2013-01-29	123.27	123.95	121.85	122.39	96.307	1,003,700
2013-01-28	123.21	124.97	123.05	123.54	97.211	933,900
2013-01-25	123.06	124.34	122.70	123.93	97.518	930,900
2013-01-24	123.58	124.57	122.54	122.68	96.535	1,378,000
2013-01-23	124.40	124.98	122.75	123.13	96.889	1,017,500
2013-01-22	123.61	124.66	122.67	124.32	97.825	751,000
2013-01-18	125.15	126.11	123.71	124.06	97.621	1,352,600
2013-01-17	123.51	123.82	122.22	123.46	97.149	824,700
2013-01-16	122.71	123.32	122.21	122.96	96.755	828,300
2013-01-15	122.64	123.95	122.26	123.80	97.416	1,001,800
2013-01-14	122.84	123.87	122.50	122.80	96.629	868,000
2013-01-11	122.76	123.36	121.77	122.99	96.779	889,500
2013-01-10	123.65	123.69	120.26	122.90	96.708	1,462,000
2013-01-09	121.37	123.72	121.20	121.52	95.622	1,869,900
2013-01-08	121.04	121.88	119.83	121.09	95.284	976,300
2013-01-07	120.73	121.99	120.26	121.19	95.362	1,501,000
2013-01-04	119.93	122.21	119.40	120.78	95.040	2,129,100
2013-01-03	118.57	121.06	118.34	119.34	93.907	1,731,900
2013-01-02	116.37	119.02	115.88	118.07	92.907	2,487,000
2012-12-31	109.58	112.54	109.13	112.49	88.516	1,139,900
2012-12-28	110.48	112.29	109.48	109.67	86.297	2,159,600
2012-12-27	111.90	112.08	108.93	111.01	87.352	865,400
2012-12-26	112.61	112.98	110.89	111.55	87.777	510,500
2012-12-24	113.12	113.48	111.77	112.52	88.540	289,500
2012-12-21	112.96	113.64	112.16	113.51	89.319	1,078,400

← NewerPage 58 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.