Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	104.28	105.00	102.89	103.72	75.801	2,247,800
2012-06-28	101.70	103.24	100.40	102.01	74.551	1,792,800
2012-06-27	102.78	103.66	101.96	102.40	74.837	1,849,900
2012-06-26	101.69	102.93	100.45	102.04	74.573	2,042,200
2012-06-25	101.18	102.74	101.00	102.06	74.588	1,691,500
2012-06-22	102.63	104.14	101.84	103.32	75.509	2,405,300
2012-06-21	105.16	107.57	101.95	102.05	74.581	2,992,300
2012-06-20	105.36	105.45	103.00	104.89	76.656	1,554,800
2012-06-19	100.74	105.08	100.74	104.52	76.386	2,136,600
2012-06-18	98.900	101.00	98.010	100.33	73.324	1,715,000
2012-06-15	99.990	100.56	99.070	99.530	72.739	1,832,900
2012-06-14	98.900	101.12	98.240	100.49	73.441	1,989,900
2012-06-13	100.72	102.27	99.960	100.20	73.229	1,863,400
2012-06-12	101.28	101.70	99.400	101.47	74.157	2,621,400
2012-06-11	105.16	105.65	99.400	99.530	72.739	3,226,400
2012-06-08	101.94	104.38	100.99	104.21	76.159	1,300,200
2012-06-07	105.88	107.00	102.31	102.64	75.012	1,811,400
2012-06-06	102.32	104.69	102.11	103.91	75.940	2,041,300
2012-06-05	97.380	101.30	97.000	100.99	73.806	2,906,800
2012-06-04	97.150	98.700	95.820	98.170	71.745	2,625,300
2012-06-01	99.800	100.56	96.520	97.380	71.168	3,345,700
2012-05-31	104.09	104.46	100.17	103.04	75.304	2,818,400
2012-05-30	105.74	106.14	103.08	104.55	76.408	2,835,700
2012-05-29	103.56	105.80	103.23	104.61	76.452	1,495,000
2012-05-25	103.05	104.40	101.50	102.04	74.573	1,382,600
2012-05-24	104.66	105.46	102.10	103.23	75.443	1,594,400
2012-05-23	102.22	104.12	101.01	103.66	75.757	1,921,500
2012-05-22	103.89	105.30	101.72	103.15	75.385	2,241,600
2012-05-21	102.43	104.34	98.260	104.17	76.130	3,241,300
2012-05-18	102.03	106.68	101.39	101.94	74.500	3,067,900
2012-05-17	104.85	106.02	101.26	101.54	74.208	2,591,500
2012-05-16	107.14	108.35	104.81	105.06	76.415	2,356,700
2012-05-15	108.20	109.28	106.19	106.45	77.426	2,604,800
2012-05-14	111.01	111.19	107.94	108.09	78.619	3,214,500
2012-05-11	112.44	115.38	111.55	112.90	82.117	2,461,400
2012-05-10	117.02	117.25	113.21	113.25	82.372	2,441,700
2012-05-09	116.94	117.77	113.95	115.37	83.914	3,320,000
2012-05-08	123.24	123.25	116.35	119.23	86.722	4,635,900
2012-05-07	126.18	127.59	124.75	125.19	91.057	2,977,800
2012-05-04	128.67	129.55	126.94	127.40	92.664	2,222,200
2012-05-03	133.79	134.26	129.87	130.55	94.955	1,738,100
2012-05-02	138.00	138.28	133.52	133.65	97.210	3,921,400
2012-05-01	132.80	135.88	132.49	134.71	97.981	1,539,800
2012-04-30	134.56	135.36	130.50	133.40	97.028	1,838,900
2012-04-27	134.48	136.63	133.87	135.04	98.221	2,071,000
2012-04-26	130.09	134.30	127.90	134.13	97.559	3,566,100
2012-04-25	127.65	129.18	125.84	128.90	93.755	2,836,900
2012-04-24	124.91	125.93	124.18	124.71	90.707	1,122,800
2012-04-23	127.38	127.38	124.72	125.25	91.100	1,842,800
2012-04-20	130.82	130.82	128.87	128.99	93.820	1,565,200
2012-04-19	130.75	131.85	129.05	129.55	94.228	1,800,100
2012-04-18	128.74	132.47	128.48	130.28	94.759	3,983,100
2012-04-17	124.46	125.55	123.40	124.77	90.751	1,746,300
2012-04-16	125.44	125.65	123.18	123.37	89.733	1,370,700
2012-04-13	125.39	126.75	124.18	125.48	91.268	1,047,400
2012-04-12	124.92	127.86	124.66	126.28	91.849	2,347,400
2012-04-11	123.69	126.33	123.60	124.28	90.395	1,954,900
2012-04-10	124.56	125.95	120.75	122.10	88.809	2,226,400
2012-04-09	123.38	125.00	122.82	124.22	90.351	1,590,600
2012-04-05	123.45	126.38	123.45	125.94	91.602	1,049,700

← NewerPage 61 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.