Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	115.70	119.24	114.85	118.66	81.560	2,000,800
2011-01-25	114.74	115.12	112.46	114.82	78.921	1,826,300
2011-01-24	116.13	116.86	114.50	115.38	79.305	1,449,100
2011-01-21	116.56	118.08	115.39	115.95	79.697	1,538,300
2011-01-20	117.54	118.09	114.00	116.24	79.897	1,993,300
2011-01-19	118.49	121.19	117.26	118.18	81.230	2,457,700
2011-01-18	120.50	121.74	118.27	118.86	81.697	1,677,000
2011-01-14	116.39	118.82	116.25	118.82	81.670	1,679,100
2011-01-13	118.41	119.18	116.35	116.72	80.227	2,351,000
2011-01-12	117.75	118.21	115.55	116.78	80.268	1,969,600
2011-01-11	119.75	119.90	116.34	117.09	80.481	2,353,900
2011-01-10	118.07	119.67	116.63	118.70	81.587	2,180,900
2011-01-07	115.66	119.33	115.38	118.73	81.608	3,966,000
2011-01-06	113.92	115.05	112.55	114.67	78.817	2,051,200
2011-01-05	111.55	114.69	111.55	113.84	78.247	2,624,900
2011-01-04	109.41	112.50	109.34	112.39	77.250	3,656,300
2011-01-03	106.25	109.09	106.08	108.99	74.913	3,174,100
2010-12-31	101.58	104.20	100.85	103.84	71.374	1,390,100
2010-12-30	102.19	102.58	101.02	101.71	69.910	784,100
2010-12-29	102.21	103.13	101.63	102.61	70.528	1,719,900
2010-12-28	102.46	102.95	100.99	101.69	69.896	718,400
2010-12-27	102.56	102.60	100.51	102.12	70.191	1,049,200
2010-12-23	104.11	104.60	102.51	103.00	70.796	950,300
2010-12-22	106.22	106.25	103.62	104.00	71.484	1,320,600
2010-12-21	106.73	106.95	105.15	105.91	72.796	1,621,200
2010-12-20	106.00	107.00	105.20	105.77	72.700	2,158,200
2010-12-17	105.97	107.25	104.45	104.95	72.137	2,408,800
2010-12-16	103.37	107.00	103.02	105.59	72.576	3,979,500
2010-12-15	99.740	101.93	99.460	100.74	69.243	3,583,100
2010-12-14	100.28	101.68	99.210	99.600	68.459	1,975,700
2010-12-13	102.27	102.56	100.16	100.26	68.913	1,582,600
2010-12-10	101.97	101.97	100.27	101.00	69.422	1,441,400
2010-12-09	101.81	103.49	101.21	101.36	69.669	1,715,900
2010-12-08	101.79	102.28	100.47	101.45	69.731	2,168,900
2010-12-07	104.93	105.00	101.33	101.47	69.745	2,139,600
2010-12-06	102.93	103.58	102.46	102.96	70.769	1,480,900
2010-12-03	102.50	104.96	102.37	103.34	71.030	2,441,900
2010-12-02	105.06	106.12	101.71	103.47	71.119	4,642,700
2010-12-01	104.50	106.34	103.30	104.79	72.027	5,110,100
2010-11-30	101.05	103.50	100.90	101.10	69.490	2,719,400
2010-11-29	101.99	102.79	100.39	102.23	70.267	1,755,000
2010-11-26	102.08	103.50	102.00	102.09	70.171	621,200
2010-11-24	103.42	104.49	102.37	103.16	70.906	1,571,000
2010-11-23	103.11	103.34	101.00	101.65	69.868	1,833,900
2010-11-22	103.27	105.96	102.21	105.21	72.315	2,173,100
2010-11-19	101.33	103.70	101.25	102.99	70.789	3,846,900
2010-11-18	107.91	110.41	106.90	108.95	69.387	3,167,600
2010-11-17	108.33	109.20	105.27	105.50	67.190	3,531,200
2010-11-16	110.92	113.07	107.35	108.06	68.820	3,172,100
2010-11-15	112.00	114.60	111.64	111.74	71.164	2,052,500
2010-11-12	114.07	114.31	110.12	111.00	70.693	2,612,300
2010-11-11	112.98	115.14	112.89	114.56	72.960	1,696,700
2010-11-10	114.14	115.19	112.06	114.25	72.763	2,257,300
2010-11-09	117.50	117.50	113.00	113.87	72.521	3,142,000
2010-11-08	112.97	116.93	112.13	116.54	74.221	5,250,300
2010-11-05	112.52	115.44	112.52	113.07	72.011	4,887,700
2010-11-04	110.00	113.58	108.27	112.52	71.661	5,402,900
2010-11-03	109.18	112.45	108.50	111.14	70.782	5,311,700
2010-11-02	111.73	113.96	108.84	112.57	71.693	6,128,200
2010-11-01	108.87	111.11	108.19	109.26	69.585	2,399,300

← NewerPage 67 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.