Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	112.96	113.64	112.16	113.51	89.319	1,078,400
2012-12-20	114.16	114.75	113.14	114.28	89.925	620,300
2012-12-19	113.95	115.67	113.03	113.64	89.421	1,056,500
2012-12-18	113.80	115.01	113.02	113.95	89.665	2,637,800
2012-12-17	114.28	114.59	112.45	113.69	89.461	957,300
2012-12-14	112.24	114.92	111.99	113.75	89.508	1,296,700
2012-12-13	113.37	115.16	113.16	114.22	89.878	1,115,000
2012-12-12	110.82	114.45	110.27	113.46	89.280	2,570,500
2012-12-11	111.25	111.75	109.28	109.80	86.400	1,593,900
2012-12-10	110.39	110.49	108.92	110.04	86.589	959,600
2012-12-07	111.75	112.63	109.13	110.26	86.762	1,108,500
2012-12-06	110.00	111.74	109.75	111.45	87.698	1,018,400
2012-12-05	110.11	110.74	109.02	109.94	86.510	1,565,900
2012-12-04	108.85	110.62	107.50	110.12	86.652	2,986,400
2012-12-03	112.97	115.69	112.97	113.40	89.233	1,393,800
2012-11-30	112.10	112.73	111.32	112.40	88.446	958,400
2012-11-29	112.00	113.36	110.50	112.03	88.154	1,337,500
2012-11-28	108.80	111.86	107.84	111.69	87.887	2,747,200
2012-11-27	107.14	109.49	107.14	108.26	85.188	1,017,900
2012-11-26	108.98	109.18	106.63	107.57	84.645	1,190,500
2012-11-23	108.77	109.42	107.93	109.33	86.030	554,800
2012-11-21	106.61	108.29	106.61	108.03	85.007	1,000,600
2012-11-20	106.38	107.48	105.57	106.87	84.094	956,700
2012-11-19	106.11	107.30	104.92	105.79	83.244	1,338,100
2012-11-16	107.61	109.41	103.88	104.33	82.095	2,013,700
2012-11-15	104.31	105.61	103.34	104.55	82.269	1,460,400
2012-11-14	107.67	107.71	104.05	104.56	82.276	2,096,300
2012-11-13	106.96	108.48	105.58	106.93	84.141	1,747,700
2012-11-12	108.67	109.15	106.66	107.42	84.527	1,139,300
2012-11-09	108.46	109.87	108.23	108.35	85.259	1,574,800
2012-11-08	110.61	111.55	108.71	109.25	85.967	1,672,800
2012-11-07	111.09	112.18	109.77	111.03	87.368	1,553,700
2012-11-06	112.11	112.75	110.52	112.21	88.296	1,673,300
2012-11-05	114.00	114.48	110.80	111.52	87.753	2,148,500
2012-11-02	123.46	123.54	120.48	120.80	88.760	1,831,400
2012-11-01	121.24	123.64	118.77	122.90	90.303	2,106,400
2012-10-31	119.18	121.40	118.11	121.06	88.951	3,376,300
2012-10-26	121.50	121.54	118.07	118.97	87.416	3,151,400
2012-10-25	118.13	121.00	117.63	120.43	88.489	5,253,900
2012-10-24	114.04	116.00	111.82	112.29	82.507	1,917,300
2012-10-23	114.10	114.79	113.25	114.38	84.043	1,154,400
2012-10-22	114.22	116.49	114.22	115.46	84.837	1,027,000
2012-10-19	117.90	117.90	114.79	115.62	84.954	1,636,600
2012-10-18	119.06	119.50	117.36	118.30	86.923	1,321,800
2012-10-17	117.82	119.29	116.81	118.95	87.401	1,220,400
2012-10-16	116.89	118.98	116.32	117.80	86.556	1,764,000
2012-10-15	113.89	116.50	113.53	116.25	85.417	1,209,600
2012-10-12	113.41	114.98	113.00	113.81	83.624	1,163,300
2012-10-11	112.02	112.86	111.15	112.46	82.632	1,085,400
2012-10-10	112.16	113.21	109.95	111.02	81.574	1,098,800
2012-10-09	112.77	114.13	110.93	111.78	82.133	1,170,100
2012-10-08	113.26	113.64	112.00	112.68	82.794	1,026,300
2012-10-05	115.13	115.88	113.14	113.81	83.624	2,176,100
2012-10-04	113.87	114.80	111.87	114.02	83.779	1,702,200
2012-10-03	115.16	115.75	114.09	114.87	84.403	734,000
2012-10-02	116.41	116.41	113.45	114.61	84.212	1,415,800
2012-10-01	116.00	117.82	114.98	115.58	84.925	1,386,600
2012-09-28	114.80	116.10	114.14	115.44	84.822	1,074,400
2012-09-27	114.21	116.22	113.30	115.43	84.815	1,535,400
2012-09-26	113.91	114.73	111.90	113.71	83.551	1,079,400

← NewerPage 59 of 79 · 4,734 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.