Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	124.15	125.16	123.41	123.76	90.016	1,193,600
2012-04-03	125.34	127.10	125.03	125.68	91.413	1,019,100
2012-04-02	124.73	127.69	124.26	125.48	91.268	1,447,400
2012-03-30	126.03	126.57	123.77	124.88	90.831	1,290,000
2012-03-29	124.97	125.42	122.86	124.93	90.867	1,521,500
2012-03-28	128.90	129.01	124.39	126.25	91.828	2,171,000
2012-03-27	129.79	130.46	128.66	128.81	93.690	1,551,400
2012-03-26	127.68	131.20	127.52	130.00	94.555	2,763,100
2012-03-23	127.19	127.41	125.85	126.57	92.060	1,092,600
2012-03-22	128.00	129.85	125.97	126.81	92.235	1,356,000
2012-03-21	128.21	129.95	127.70	128.87	93.733	1,660,100
2012-03-20	128.03	128.68	126.04	128.01	93.108	1,818,000
2012-03-19	126.58	130.71	126.58	129.29	94.039	1,986,800
2012-03-16	128.20	129.00	126.33	126.96	92.344	1,859,600
2012-03-15	125.40	128.83	125.36	128.00	93.100	1,977,300
2012-03-14	125.74	126.54	125.18	126.08	91.704	1,716,300
2012-03-13	124.65	126.23	124.02	125.33	91.158	2,989,600
2012-03-12	121.11	122.57	120.09	121.07	88.060	1,851,200
2012-03-09	123.28	123.97	120.26	120.79	87.856	2,055,900
2012-03-08	123.81	124.26	122.50	123.39	89.747	2,101,400
2012-03-07	121.27	123.35	121.21	122.27	88.933	2,290,800
2012-03-06	119.97	120.74	118.60	119.38	86.831	2,390,700
2012-03-05	126.55	127.96	122.32	122.75	89.282	3,160,200
2012-03-02	124.20	132.59	123.21	127.27	92.569	14,143,200
2012-03-01	120.00	123.38	119.62	122.06	88.780	4,312,800
2012-02-29	116.50	119.84	116.05	118.54	86.220	4,508,300
2012-02-28	116.38	117.16	115.09	115.09	83.710	3,111,800
2012-02-27	117.41	117.60	116.33	116.52	84.750	1,933,600
2012-02-24	116.94	119.49	116.80	118.10	85.900	2,087,200
2012-02-23	117.68	118.13	115.79	116.34	84.620	1,894,300
2012-02-22	118.51	120.15	117.19	117.74	85.638	2,340,900
2012-02-21	118.65	121.58	117.99	119.40	86.845	8,347,500
2012-02-17	114.20	114.84	112.45	112.69	81.965	2,115,100
2012-02-16	111.58	112.90	110.63	112.67	81.950	1,680,100
2012-02-15	111.48	112.74	111.06	111.41	81.034	2,250,300
2012-02-14	109.80	111.85	109.18	111.16	80.852	2,115,800
2012-02-13	113.24	113.25	110.00	110.56	80.052	3,733,800
2012-02-10	112.50	114.21	112.02	113.20	81.963	1,608,600
2012-02-09	115.17	115.30	113.21	113.59	82.246	2,144,400
2012-02-08	113.26	114.66	112.71	114.64	83.006	2,330,200
2012-02-07	112.50	114.45	112.50	112.67	81.580	2,191,200
2012-02-06	114.44	114.87	112.05	112.83	81.695	3,306,100
2012-02-03	117.01	117.23	114.39	114.98	83.252	7,266,100
2012-02-02	118.53	120.81	117.10	120.78	87.452	4,245,900
2012-02-01	117.34	118.84	115.82	117.75	85.258	3,266,400
2012-01-31	117.10	117.65	114.87	115.23	83.433	1,639,200
2012-01-30	116.33	116.57	112.16	115.41	83.564	2,890,700
2012-01-27	119.00	120.00	118.13	119.07	86.214	1,412,000
2012-01-26	121.49	123.27	118.35	119.15	86.271	2,380,200
2012-01-25	118.54	121.17	117.47	120.42	87.191	2,404,200
2012-01-24	116.78	119.31	115.76	118.47	85.779	2,498,200
2012-01-23	115.79	119.57	115.64	117.27	84.910	2,491,300
2012-01-20	117.27	117.76	115.18	115.47	83.607	1,518,800
2012-01-19	118.63	119.08	116.00	117.35	84.968	2,153,600
2012-01-18	112.27	117.20	112.00	116.81	84.577	2,978,200
2012-01-17	110.46	113.68	110.36	111.90	81.022	3,459,400
2012-01-13	108.32	110.33	107.29	107.85	78.090	2,641,400
2012-01-12	106.98	110.94	104.62	109.80	79.502	6,974,000
2012-01-11	107.00	112.16	106.93	111.89	81.015	2,586,300
2012-01-10	109.16	109.30	106.84	107.53	77.858	1,698,500

← NewerPage 62 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.