Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	146.50	149.27	145.27	147.71	101.53	1,779,200
2011-04-20	143.76	149.80	143.00	147.92	101.67	5,512,100
2011-04-19	141.25	141.34	136.93	138.93	95.492	2,943,100
2011-04-18	136.60	141.20	134.30	140.50	96.571	2,816,900
2011-04-15	135.00	140.37	134.54	138.46	95.169	2,962,300
2011-04-14	134.02	135.58	133.36	134.96	92.764	1,391,300
2011-04-13	132.11	135.71	131.63	135.15	92.894	2,038,900
2011-04-12	130.48	131.31	129.05	130.14	89.451	1,223,000
2011-04-11	133.08	133.75	130.88	131.97	90.708	1,161,200
2011-04-08	135.76	136.08	131.80	132.57	91.121	1,627,000
2011-04-07	134.63	136.34	133.13	135.38	93.052	1,643,000
2011-04-06	135.00	137.10	132.35	134.30	92.310	2,179,400
2011-04-05	132.50	134.31	131.67	133.14	91.513	1,693,200
2011-04-04	135.28	136.43	132.31	132.96	91.389	2,220,500
2011-04-01	130.00	135.85	129.71	133.01	91.423	3,809,300
2011-03-31	126.62	127.97	125.09	127.16	87.402	1,428,400
2011-03-30	126.50	127.72	125.54	127.66	87.746	1,439,000
2011-03-29	125.19	127.00	124.00	125.88	86.523	1,140,100
2011-03-28	127.68	127.72	124.64	125.12	86.000	1,551,900
2011-03-25	126.19	128.57	125.03	127.03	87.313	2,108,400
2011-03-24	121.99	124.82	121.73	124.24	85.395	2,134,200
2011-03-23	118.65	121.24	116.51	120.97	83.148	1,926,400
2011-03-22	122.26	123.43	118.21	118.41	81.388	3,390,700
2011-03-21	117.85	122.64	117.38	121.76	83.691	2,526,500
2011-03-18	120.20	120.20	116.39	116.46	80.048	2,067,100
2011-03-17	119.91	119.97	117.79	118.18	81.230	1,272,200
2011-03-16	119.68	121.06	116.55	117.04	80.446	2,680,700
2011-03-15	120.17	121.97	117.21	121.17	83.285	2,450,800
2011-03-14	122.48	124.36	120.60	123.99	85.223	1,799,300
2011-03-11	121.74	124.30	120.64	123.79	85.086	1,779,100
2011-03-10	126.55	126.55	122.40	123.09	84.605	2,353,900
2011-03-09	126.71	128.88	125.53	128.09	88.042	1,685,200
2011-03-08	126.62	128.48	125.84	127.06	87.334	1,632,100
2011-03-07	131.44	131.54	124.50	126.40	86.880	2,228,600
2011-03-04	130.53	132.25	129.09	130.81	89.911	2,114,200
2011-03-03	126.75	131.08	126.75	130.53	89.719	2,434,400
2011-03-02	125.75	126.99	124.54	126.08	86.660	1,789,600
2011-03-01	123.76	126.06	122.59	125.83	86.488	3,349,700
2011-02-28	123.13	124.07	121.00	122.93	84.495	1,196,000
2011-02-25	120.82	123.45	120.13	121.84	83.746	1,215,300
2011-02-24	120.12	120.80	117.33	119.29	81.993	1,563,700
2011-02-23	123.15	124.00	116.36	120.34	82.715	2,631,700
2011-02-22	126.04	126.94	122.70	123.07	84.591	1,803,000
2011-02-18	128.46	128.94	126.55	127.70	87.774	1,273,200
2011-02-17	128.16	129.49	127.55	128.46	88.296	1,292,500
2011-02-16	129.13	129.60	127.17	127.88	87.897	1,420,000
2011-02-15	127.53	129.50	127.00	128.20	88.117	1,587,100
2011-02-14	128.98	129.28	127.02	127.95	87.945	2,078,100
2011-02-11	119.51	129.37	118.50	129.10	88.736	5,643,900
2011-02-10	120.82	122.39	119.76	120.15	82.584	3,207,200
2011-02-09	119.56	122.41	118.62	121.53	83.533	2,411,400
2011-02-08	119.84	122.89	118.75	120.18	82.605	4,494,700
2011-02-07	116.81	119.25	115.55	118.01	81.113	2,038,400
2011-02-04	118.07	119.25	117.38	118.06	81.148	2,198,900
2011-02-03	119.06	121.00	117.88	119.40	82.069	2,402,600
2011-02-02	119.48	119.70	117.64	118.87	81.704	1,414,500
2011-02-01	117.00	119.50	115.50	119.18	81.917	2,245,500
2011-01-31	114.76	117.42	114.71	116.33	79.958	1,794,400
2011-01-28	119.44	120.75	114.40	114.51	78.707	2,190,000
2011-01-27	118.70	119.99	116.90	118.87	81.704	1,681,300

← NewerPage 66 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.