Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	106.40	108.46	106.01	107.16	68.247	1,471,500
2010-10-28	108.97	109.00	105.69	107.05	68.177	2,346,800
2010-10-27	104.61	104.89	102.73	104.54	66.579	1,515,800
2010-10-26	102.70	105.72	102.20	105.12	66.948	1,830,400
2010-10-25	104.25	106.20	103.25	103.35	65.821	1,809,300
2010-10-22	102.94	105.28	102.59	104.42	66.502	1,948,900
2010-10-21	103.00	107.36	101.70	103.24	65.751	4,911,100
2010-10-20	98.890	102.49	98.550	101.16	64.426	2,777,300
2010-10-19	100.48	100.64	97.300	97.890	62.343	2,768,600
2010-10-18	101.23	102.47	100.96	102.04	64.986	1,548,600
2010-10-15	102.50	103.13	100.30	101.94	64.923	2,742,700
2010-10-14	102.30	102.74	100.32	101.59	64.700	2,820,600
2010-10-13	101.69	103.86	100.00	102.19	65.082	5,018,600
2010-10-12	100.13	104.58	99.810	102.36	65.190	7,210,600
2010-10-11	95.340	102.75	95.050	101.78	64.821	9,281,500
2010-10-08	89.500	94.220	88.880	93.850	59.770	4,291,700
2010-10-07	90.730	91.000	88.550	89.270	56.854	1,781,700
2010-10-06	92.050	92.490	89.560	90.170	57.427	2,667,800
2010-10-05	91.950	93.200	91.000	92.710	59.044	2,720,100
2010-10-04	87.660	92.160	87.610	90.510	57.643	4,713,700
2010-10-01	87.600	87.940	85.800	87.090	55.465	2,243,800
2010-09-30	87.350	88.690	85.910	86.770	55.261	2,619,000
2010-09-29	87.060	87.540	85.720	86.480	55.077	2,516,900
2010-09-28	88.080	88.870	86.080	87.640	55.815	3,144,300
2010-09-27	89.490	89.600	87.000	87.120	55.484	3,914,200
2010-09-24	89.090	90.440	87.170	90.200	57.446	4,416,300
2010-09-23	90.280	91.000	86.060	87.050	55.440	4,474,200
2010-09-22	92.650	93.790	90.600	91.180	58.070	2,761,600
2010-09-21	95.000	95.880	92.000	92.730	59.057	3,427,300
2010-09-20	92.700	95.130	91.280	94.930	60.458	3,151,900
2010-09-17	90.480	92.230	90.010	91.910	58.535	4,244,900
2010-09-16	90.270	90.610	89.120	89.810	57.197	1,192,400
2010-09-15	89.800	90.750	89.370	90.280	57.497	1,619,200
2010-09-14	90.980	91.500	89.950	90.130	57.401	1,472,300
2010-09-13	91.000	91.330	90.270	90.880	57.879	1,580,800
2010-09-10	89.110	89.840	88.420	89.550	57.032	1,409,300
2010-09-09	89.830	90.580	88.460	88.840	56.580	2,152,700
2010-09-08	87.350	89.500	87.100	88.420	56.312	1,625,700
2010-09-07	87.130	87.940	86.280	86.670	55.198	1,905,700
2010-09-03	86.280	88.580	86.200	87.810	55.924	3,212,300
2010-09-02	82.750	84.860	82.190	84.670	53.924	1,909,500
2010-09-01	81.280	82.920	79.890	82.570	52.586	3,247,200
2010-08-31	81.380	83.120	80.000	80.610	51.338	4,180,800
2010-08-30	84.310	84.310	81.760	81.760	52.071	1,532,600
2010-08-27	82.760	85.110	80.500	84.340	53.714	2,595,100
2010-08-26	84.710	85.100	81.350	81.860	52.134	2,380,200
2010-08-25	81.660	84.610	80.500	84.300	53.688	2,850,700
2010-08-24	85.150	86.100	82.050	82.400	52.478	2,959,700
2010-08-23	88.580	88.740	86.030	86.080	54.822	1,886,200
2010-08-20	86.540	87.860	85.050	87.600	55.790	1,922,700
2010-08-19	89.400	89.650	86.030	86.530	55.109	2,009,900
2010-08-18	89.370	91.000	88.810	89.920	57.267	2,289,400
2010-08-17	88.390	91.210	88.040	89.550	57.032	2,355,500
2010-08-16	86.100	87.930	85.820	87.290	55.593	1,687,200
2010-08-13	86.760	88.240	86.700	87.260	55.573	1,746,400
2010-08-12	85.980	88.120	85.550	86.930	55.363	2,226,900
2010-08-11	88.500	89.580	87.000	87.190	55.529	2,355,800
2010-08-10	92.060	92.720	90.300	91.440	58.236	2,546,300
2010-08-09	92.000	93.980	90.920	93.760	59.554	2,095,600
2010-08-06	89.210	91.720	88.720	91.520	58.131	2,178,000

← NewerPage 68 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.