Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	115.48	116.47	113.53	113.93	83.713	1,876,700
2012-09-24	113.45	114.78	113.11	114.07	83.815	1,052,800
2012-09-21	115.50	115.50	113.42	114.37	84.036	2,378,600
2012-09-20	114.43	114.97	113.00	114.90	84.425	1,347,200
2012-09-19	113.25	116.39	112.77	115.69	85.006	2,458,500
2012-09-18	112.39	113.44	111.66	112.73	82.831	1,100,600
2012-09-17	114.16	115.19	111.95	112.47	82.640	1,439,500
2012-09-14	110.95	114.50	110.80	113.02	83.044	3,451,700
2012-09-13	106.75	110.42	106.49	110.02	80.840	1,766,800
2012-09-12	105.70	107.82	105.68	107.45	78.951	2,451,600
2012-09-11	102.40	105.21	102.29	104.80	77.004	1,452,300
2012-09-10	104.10	104.50	102.76	103.09	75.748	1,668,700
2012-09-07	102.00	103.85	101.71	102.74	75.490	2,416,700
2012-09-06	100.78	102.25	100.47	101.55	74.616	2,193,300
2012-09-05	100.58	101.14	99.320	99.610	73.191	1,580,500
2012-09-04	102.60	102.89	100.38	100.72	74.006	1,817,200
2012-08-31	103.80	105.05	102.84	103.17	75.806	970,600
2012-08-30	104.52	104.52	102.36	102.85	75.571	1,028,700
2012-08-29	105.25	105.68	103.65	104.92	77.092	1,228,400
2012-08-28	105.00	105.95	104.32	105.23	77.320	1,129,000
2012-08-27	106.13	106.30	104.51	105.47	77.496	1,183,800
2012-08-24	104.53	105.61	103.48	105.33	77.393	1,287,500
2012-08-23	106.11	106.70	105.11	105.15	77.261	1,111,000
2012-08-22	105.36	107.10	104.84	105.80	77.739	1,453,700
2012-08-21	105.65	107.50	104.84	105.41	77.452	1,615,800
2012-08-20	108.10	110.00	105.25	105.60	77.592	1,930,800
2012-08-17	104.78	105.38	103.71	104.80	77.004	1,208,900
2012-08-16	100.69	104.78	100.40	104.24	76.593	2,194,400
2012-08-15	99.360	100.50	99.090	100.21	73.631	802,100
2012-08-14	101.04	101.34	99.320	99.540	73.139	911,200
2012-08-13	100.91	101.75	99.550	100.13	73.573	1,001,800
2012-08-10	101.00	101.98	99.870	101.83	74.822	1,254,300
2012-08-09	102.34	103.14	101.30	101.53	74.601	1,004,200
2012-08-08	101.81	102.98	101.54	102.71	75.468	1,353,800
2012-08-07	99.390	104.00	98.810	102.64	75.417	3,456,600
2012-08-06	95.980	98.630	94.840	97.800	71.861	1,551,600
2012-08-03	95.150	96.380	95.010	95.560	70.215	1,473,600
2012-08-02	94.040	95.980	92.560	93.530	68.723	1,804,500
2012-08-01	95.390	95.870	94.110	95.300	70.024	1,749,100
2012-07-31	94.290	94.910	93.000	93.750	68.885	1,430,600
2012-07-30	94.420	96.570	93.700	94.550	69.473	1,818,200
2012-07-27	93.410	94.850	93.170	94.610	69.517	2,010,500
2012-07-26	93.270	93.430	90.110	93.100	68.040	3,254,500
2012-07-25	93.200	94.000	91.580	92.790	67.813	1,725,000
2012-07-24	95.680	95.990	92.020	93.000	67.967	2,659,300
2012-07-23	95.340	95.500	94.000	95.020	69.443	1,857,200
2012-07-20	98.580	99.940	97.230	97.310	71.117	1,855,500
2012-07-19	96.540	100.13	95.870	99.660	72.834	2,236,400
2012-07-18	96.250	100.94	94.520	96.290	70.371	5,188,500
2012-07-17	97.450	98.270	95.580	97.360	71.153	2,317,100
2012-07-16	96.030	97.700	95.330	96.440	70.481	2,089,100
2012-07-13	96.830	97.000	95.100	96.220	70.320	2,589,100
2012-07-12	99.560	100.26	96.460	96.750	70.707	2,807,400
2012-07-11	99.950	102.98	99.430	100.64	73.550	2,214,700
2012-07-10	100.60	101.69	99.470	100.23	73.251	2,682,800
2012-07-09	99.890	101.19	99.250	100.01	73.090	2,237,400
2012-07-06	100.88	101.00	99.030	100.69	73.587	2,384,600
2012-07-05	100.98	102.30	98.440	101.82	74.413	2,831,500
2012-07-03	101.98	102.70	100.67	101.55	74.215	1,349,600
2012-07-02	102.60	104.57	101.59	102.15	74.654	1,939,100

← NewerPage 60 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.