Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	139.30	140.40	136.75	137.71	95.269	3,042,400
2011-10-11	138.84	140.95	136.04	137.77	95.311	3,875,400
2011-10-10	131.68	139.77	131.53	139.73	96.667	4,630,300
2011-10-07	136.18	137.85	127.96	129.06	89.285	5,855,000
2011-10-06	124.20	132.71	123.65	132.58	91.720	7,173,100
2011-10-05	117.25	120.30	115.05	119.94	82.976	4,008,400
2011-10-04	112.06	119.00	108.42	118.75	82.152	6,166,400
2011-10-03	111.86	115.35	107.78	110.67	76.563	6,039,600
2011-09-30	121.76	124.75	111.71	115.08	79.613	9,434,800
2011-09-29	138.55	139.47	120.42	125.54	86.850	8,011,000
2011-09-28	141.45	142.97	135.15	135.49	93.733	2,393,600
2011-09-27	140.22	144.42	139.16	140.02	96.867	2,986,000
2011-09-26	140.41	140.46	128.10	136.78	94.626	5,166,400
2011-09-23	138.47	142.63	138.05	138.67	95.933	2,516,700
2011-09-22	140.44	143.50	134.61	139.02	96.175	4,453,000
2011-09-21	154.81	156.49	147.06	147.21	101.84	2,938,900
2011-09-20	159.08	161.33	152.71	153.21	105.99	3,295,400
2011-09-19	149.94	159.63	147.85	158.31	109.52	3,294,400
2011-09-16	150.60	152.67	148.76	152.12	105.24	3,347,300
2011-09-15	150.05	150.89	145.14	149.61	103.50	2,872,100
2011-09-14	151.44	152.42	147.72	148.65	102.84	2,563,200
2011-09-13	151.62	151.74	147.55	150.69	104.25	2,457,500
2011-09-12	149.26	154.87	147.29	151.72	104.96	3,442,100
2011-09-09	151.10	152.83	146.85	148.43	102.69	1,650,400
2011-09-08	151.59	155.32	150.25	152.47	105.48	2,023,800
2011-09-07	153.45	153.59	150.65	152.65	105.60	1,654,300
2011-09-06	143.42	149.41	142.30	148.89	103.00	1,851,500
2011-09-02	149.20	149.78	146.01	147.90	102.32	1,949,500
2011-09-01	155.90	157.69	151.88	152.82	105.72	2,183,200
2011-08-31	155.00	156.45	152.90	154.72	107.04	2,884,000
2011-08-30	146.37	154.46	145.66	153.50	106.19	3,239,300
2011-08-29	142.61	147.13	141.82	147.11	101.77	1,621,800
2011-08-26	136.01	141.27	134.70	140.34	97.089	1,737,200
2011-08-25	140.30	141.45	136.30	137.19	94.909	2,152,300
2011-08-24	137.49	141.22	135.42	139.87	96.763	2,438,200
2011-08-23	130.95	138.24	129.06	138.14	95.567	2,386,000
2011-08-22	135.18	135.87	129.35	129.98	89.921	2,488,300
2011-08-19	132.27	138.83	130.14	131.34	90.862	3,394,200
2011-08-18	142.38	142.91	134.09	136.00	94.086	4,070,800
2011-08-17	147.69	150.40	145.68	147.60	102.11	2,877,600
2011-08-16	147.62	149.41	143.88	146.88	101.61	2,083,800
2011-08-15	146.37	149.65	145.32	149.10	103.15	2,135,800
2011-08-12	145.23	146.72	141.39	145.32	100.53	2,938,800
2011-08-11	136.71	143.10	132.26	140.92	97.490	3,210,500
2011-08-10	135.62	141.88	133.09	134.68	93.173	4,199,700
2011-08-09	129.59	139.92	125.09	139.68	96.632	4,718,800
2011-08-08	134.41	137.60	123.69	126.91	87.798	4,501,800
2011-08-05	143.72	144.33	132.86	139.91	96.791	4,388,900
2011-08-04	149.05	150.00	141.00	141.07	97.594	3,381,600
2011-08-03	146.96	151.98	142.91	151.75	104.98	3,280,600
2011-08-02	153.58	155.08	146.45	146.83	101.58	2,703,600
2011-08-01	157.74	158.27	152.56	154.21	106.68	2,545,400
2011-07-29	153.34	155.25	149.68	153.68	106.32	2,537,900
2011-07-28	159.17	159.82	155.01	155.43	107.53	2,421,600
2011-07-27	164.23	164.61	158.10	159.17	110.12	1,932,000
2011-07-26	164.48	164.92	163.14	164.13	113.55	862,800
2011-07-25	163.74	165.00	163.31	164.62	113.54	1,078,900
2011-07-22	163.33	166.90	163.02	165.25	113.97	1,963,000
2011-07-21	161.31	164.50	160.28	163.76	112.95	1,834,000
2011-07-20	163.10	163.18	157.68	160.18	110.48	2,170,300

← NewerPage 64 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.