Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	107.38	108.00	105.88	106.64	77.214	1,567,700
2012-01-06	110.90	111.19	106.72	106.94	77.431	3,059,100
2012-01-05	111.16	111.45	109.32	110.84	80.255	2,247,000
2012-01-04	113.65	114.00	111.92	112.01	81.102	1,724,100
2012-01-03	114.47	115.80	112.30	113.97	82.521	2,032,400
2011-12-30	110.15	112.25	109.70	110.49	80.001	1,442,700
2011-12-29	109.66	110.88	108.53	110.34	79.893	1,490,100
2011-12-28	113.55	113.75	109.09	109.22	79.082	1,994,800
2011-12-27	110.56	114.45	109.36	113.53	82.202	2,488,900
2011-12-23	107.97	110.06	107.91	110.00	79.646	1,386,500
2011-12-22	108.08	108.65	106.57	108.04	78.227	1,409,300
2011-12-21	106.94	108.39	105.00	107.94	78.155	2,054,000
2011-12-20	104.84	107.72	104.22	107.58	77.894	1,976,800
2011-12-19	106.50	108.65	101.90	102.20	73.999	1,892,200
2011-12-16	105.52	107.26	104.92	105.65	76.497	2,322,400
2011-12-15	103.41	105.29	101.02	104.58	75.722	2,632,600
2011-12-14	104.01	104.48	101.67	102.29	74.064	2,749,300
2011-12-13	109.33	110.49	103.77	104.41	75.599	2,761,200
2011-12-12	109.52	109.97	108.00	109.04	78.951	1,819,700
2011-12-09	110.22	111.88	108.63	110.86	80.269	4,211,500
2011-12-08	113.45	114.83	110.00	110.18	79.777	1,908,100
2011-12-07	112.50	114.55	110.00	114.05	82.579	2,580,100
2011-12-06	117.11	117.88	113.00	113.67	82.304	3,073,000
2011-12-05	120.58	120.92	116.03	117.63	85.171	2,442,500
2011-12-02	121.25	121.50	118.27	118.41	85.736	1,573,700
2011-12-01	119.85	121.66	117.58	118.96	86.134	1,803,300
2011-11-30	116.00	120.62	115.65	120.56	87.292	4,301,600
2011-11-29	114.32	115.00	110.00	110.14	79.748	2,143,700
2011-11-28	112.39	115.95	112.36	114.60	82.977	2,501,800
2011-11-25	107.18	109.77	106.77	107.02	77.489	1,040,100
2011-11-23	111.33	112.50	107.71	107.99	78.191	2,834,500
2011-11-22	110.48	114.17	110.07	112.90	81.746	2,557,200
2011-11-21	115.15	116.02	110.09	112.07	81.145	3,713,700
2011-11-18	121.78	123.13	119.82	121.76	84.541	2,385,700
2011-11-17	124.49	124.85	119.17	120.78	83.861	10,289,300
2011-11-16	126.19	127.05	122.94	123.25	85.576	2,847,900
2011-11-15	124.71	129.00	123.72	127.86	88.776	2,045,800
2011-11-14	125.07	128.98	124.34	125.02	86.804	3,339,600
2011-11-11	120.98	125.75	119.26	125.46	87.110	3,099,000
2011-11-10	125.18	125.50	117.40	119.57	83.020	4,996,400
2011-11-09	126.00	127.71	123.21	123.91	86.034	2,471,700
2011-11-08	130.22	130.72	126.75	129.04	89.596	2,165,900
2011-11-07	131.36	132.31	127.20	128.72	89.373	3,834,400
2011-11-04	132.21	134.46	131.05	131.65	91.408	1,936,200
2011-11-03	134.14	134.94	129.10	133.69	92.824	2,612,200
2011-11-02	133.39	136.70	131.29	132.54	92.026	3,746,800
2011-11-01	129.01	130.96	127.02	128.61	89.297	2,806,000
2011-10-31	135.52	137.92	132.68	132.80	92.206	2,173,800
2011-10-28	137.89	142.20	136.11	138.03	95.490	3,989,900
2011-10-27	134.03	138.36	131.57	136.89	94.702	5,454,500
2011-10-26	126.44	128.64	121.75	128.01	88.559	3,268,000
2011-10-25	126.75	128.00	123.00	123.18	85.217	2,756,000
2011-10-24	122.90	127.95	122.66	127.65	88.309	6,639,400
2011-10-21	124.60	125.55	117.37	120.40	83.294	5,659,100
2011-10-20	124.09	125.40	119.60	123.37	85.349	6,757,200
2011-10-19	136.77	139.30	129.50	130.27	90.122	6,143,100
2011-10-18	132.65	138.60	129.41	137.65	95.228	4,552,400
2011-10-17	133.66	138.24	133.16	134.81	93.263	3,547,200
2011-10-14	134.33	134.81	129.07	134.48	93.035	4,003,400
2011-10-13	136.86	137.90	129.90	131.28	90.821	6,069,300

← NewerPage 63 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.