Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	169.15	172.58	160.72	162.27	111.92	5,837,000
2011-07-18	163.05	165.31	161.78	164.89	113.73	3,312,200
2011-07-15	160.32	162.70	158.15	162.62	112.16	1,830,200
2011-07-14	157.04	159.71	156.53	158.78	109.51	1,821,800
2011-07-13	158.65	159.77	155.86	156.35	107.84	1,709,700
2011-07-12	157.19	159.50	156.32	156.87	108.19	1,740,100
2011-07-11	159.17	160.61	155.96	156.81	108.15	2,006,100
2011-07-08	155.44	161.74	154.66	161.15	111.15	2,194,200
2011-07-07	155.14	159.17	155.13	157.49	108.62	1,929,200
2011-07-06	150.99	154.15	150.20	153.29	105.73	1,790,500
2011-07-05	149.87	151.44	148.41	151.16	104.26	1,548,900
2011-07-01	144.52	150.53	143.54	149.57	103.16	2,573,700
2011-06-30	141.00	145.88	140.45	143.54	99.001	2,006,900
2011-06-29	141.18	142.00	138.91	140.21	96.704	1,772,900
2011-06-28	135.00	139.95	135.00	139.43	96.166	1,965,300
2011-06-27	130.82	135.20	130.29	134.30	92.628	1,539,400
2011-06-24	132.90	133.20	130.22	131.33	90.579	1,330,600
2011-06-23	131.40	132.91	128.91	132.85	91.628	1,931,400
2011-06-22	134.58	136.42	132.94	133.07	91.779	1,153,900
2011-06-21	132.64	136.81	132.15	135.43	93.407	1,675,400
2011-06-20	129.25	133.00	128.41	132.27	91.228	1,789,700
2011-06-17	132.72	133.48	129.28	129.40	89.248	2,120,900
2011-06-16	129.84	131.46	128.15	129.95	89.628	1,940,000
2011-06-15	131.31	133.17	129.52	130.37	89.917	1,533,200
2011-06-14	132.50	133.84	131.43	133.06	91.773	1,423,900
2011-06-13	132.13	133.44	128.56	129.78	89.510	2,352,600
2011-06-10	134.42	134.84	131.29	131.99	91.035	2,271,700
2011-06-09	134.58	135.70	133.70	135.20	93.249	2,180,900
2011-06-08	136.19	137.77	134.14	134.60	92.835	2,777,300
2011-06-07	142.30	143.00	136.07	136.09	93.862	3,236,200
2011-06-06	143.32	144.75	141.21	141.30	97.456	1,547,300
2011-06-03	144.76	145.89	142.53	143.41	98.911	1,723,900
2011-06-02	146.34	147.42	143.40	146.26	100.88	1,611,000
2011-06-01	146.07	149.80	145.45	145.86	100.60	2,366,000
2011-05-31	147.82	149.10	145.75	146.52	101.06	1,342,600
2011-05-27	145.17	147.49	145.17	146.40	100.97	1,227,400
2011-05-26	143.14	145.78	142.75	145.34	100.24	1,303,200
2011-05-25	141.79	143.90	140.67	143.15	98.732	1,650,000
2011-05-24	143.69	143.75	140.80	141.75	97.766	1,092,200
2011-05-23	142.65	143.32	140.15	142.47	98.263	1,800,000
2011-05-20	146.27	147.13	144.49	144.98	99.994	1,339,100
2011-05-19	148.00	148.62	146.03	147.01	101.39	1,574,000
2011-05-18	143.18	147.46	142.35	146.86	101.29	1,999,100
2011-05-17	140.58	143.25	140.07	142.85	98.525	2,156,100
2011-05-16	146.45	147.29	139.80	140.54	96.932	2,860,700
2011-05-13	147.23	149.52	145.72	146.27	100.88	1,545,700
2011-05-12	147.59	148.50	146.20	146.83	101.27	1,700,000
2011-05-11	149.25	151.73	146.86	148.63	102.51	2,092,500
2011-05-10	145.57	150.20	145.25	149.74	103.28	2,269,400
2011-05-09	144.50	146.90	144.50	144.71	99.808	1,258,100
2011-05-06	145.95	147.38	144.00	144.34	99.552	1,413,300
2011-05-05	142.04	146.39	141.43	143.69	99.104	1,500,000
2011-05-04	145.70	145.70	140.66	143.13	98.718	2,068,800
2011-05-03	147.70	148.50	144.36	146.08	100.75	1,500,000
2011-05-02	148.36	151.69	147.23	147.87	101.99	2,302,100
2011-04-29	145.37	149.18	144.40	147.15	101.49	2,956,200
2011-04-28	146.57	147.33	143.74	145.71	100.15	1,595,600
2011-04-27	146.84	147.60	144.43	146.76	100.87	1,489,800
2011-04-26	147.69	147.73	145.08	146.19	100.48	1,600,000
2011-04-25	148.25	148.74	145.58	147.17	101.16	1,330,500

← NewerPage 65 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.