Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	91.140	92.440	89.740	90.310	57.363	2,508,800
2010-08-04	91.860	92.360	90.500	91.970	58.417	2,241,700
2010-08-03	88.760	91.650	87.710	91.500	58.118	2,979,900
2010-08-02	89.000	90.330	87.980	89.230	56.677	3,340,900
2010-07-30	84.500	87.690	83.260	87.680	55.692	5,578,500
2010-07-29	88.730	89.830	85.750	87.850	55.800	3,530,800
2010-07-28	87.450	89.200	86.720	87.870	55.813	2,300,100
2010-07-27	89.100	89.350	86.840	87.530	55.597	1,911,800
2010-07-26	87.540	89.170	86.250	88.640	56.302	1,945,800
2010-07-23	85.000	88.480	84.670	87.680	55.692	2,187,600
2010-07-22	83.580	86.000	83.210	85.480	54.295	2,480,800
2010-07-21	83.980	84.950	81.520	81.960	52.059	2,970,600
2010-07-20	78.060	83.340	78.000	83.250	52.878	2,730,400
2010-07-19	80.000	80.530	77.370	80.010	50.820	2,146,400
2010-07-16	83.020	83.270	79.200	79.570	50.541	2,445,800
2010-07-15	83.280	84.000	81.350	83.020	52.732	2,589,700
2010-07-14	81.370	83.350	80.550	83.270	52.891	3,168,600
2010-07-13	78.990	82.050	77.000	81.220	51.589	3,203,100
2010-07-12	79.320	80.000	76.600	77.810	49.423	2,251,600
2010-07-09	78.950	80.430	78.700	79.600	50.560	2,636,400
2010-07-08	79.340	80.100	76.910	78.850	50.083	2,045,100
2010-07-07	75.880	78.700	75.170	78.500	49.861	2,754,300
2010-07-06	76.200	77.480	74.030	74.960	47.613	2,301,300
2010-07-02	76.940	76.960	73.120	74.790	47.505	2,525,000
2010-07-01	77.000	77.840	73.290	76.130	48.356	3,886,500
2010-06-30	79.370	80.930	75.830	76.270	48.445	3,424,700
2010-06-29	82.740	83.000	78.140	78.550	49.893	5,325,300
2010-06-28	89.100	89.640	85.000	85.100	54.053	2,803,900
2010-06-25	86.310	89.130	85.420	89.040	56.556	4,954,400
2010-06-24	86.740	88.420	85.820	86.030	54.644	3,908,500
2010-06-23	84.850	86.570	83.630	85.770	54.479	1,827,100
2010-06-22	87.430	88.000	84.330	84.450	53.640	2,168,600
2010-06-21	86.970	88.500	86.050	86.860	55.171	2,912,500
2010-06-18	85.530	86.300	84.550	85.030	54.009	2,148,100
2010-06-17	86.000	86.520	84.200	85.550	54.339	1,975,700
2010-06-16	84.030	86.850	84.030	85.550	54.339	2,592,500
2010-06-15	83.100	85.230	82.600	84.900	53.926	2,834,400
2010-06-14	83.820	85.440	82.200	82.570	52.446	2,948,300
2010-06-11	80.060	82.850	79.660	82.830	52.611	1,837,300
2010-06-10	78.840	81.420	78.520	81.340	51.665	3,020,300
2010-06-09	78.900	80.550	76.450	77.140	48.997	4,119,800
2010-06-08	76.760	78.250	74.570	77.960	49.518	3,709,000
2010-06-07	80.650	81.000	75.370	75.600	48.019	2,586,600
2010-06-04	81.810	84.100	79.000	79.810	50.693	3,096,600
2010-06-03	83.520	85.000	82.370	84.160	53.456	1,999,000
2010-06-02	82.580	83.220	81.000	83.190	52.840	2,404,500
2010-06-01	82.580	84.880	81.410	81.530	51.786	2,540,900
2010-05-28	84.220	85.990	81.880	83.880	53.278	2,879,200
2010-05-27	81.280	84.620	80.380	84.490	53.666	3,221,400
2010-05-26	80.950	81.890	78.010	78.580	49.912	3,925,300
2010-05-25	73.720	79.970	72.780	79.570	50.541	4,174,900
2010-05-24	79.470	80.730	76.490	76.700	48.718	2,405,700
2010-05-21	73.080	79.180	72.530	78.680	49.975	4,073,500
2010-05-20	77.540	78.770	74.000	74.800	47.511	4,921,100
2010-05-19	79.820	82.820	78.170	80.410	51.074	3,265,600
2010-05-18	83.150	85.750	80.320	80.770	51.303	3,681,300
2010-05-17	81.750	83.200	78.650	81.360	51.678	2,979,200
2010-05-14	83.440	83.860	81.120	82.210	52.218	2,191,100
2010-05-13	85.430	87.840	84.530	84.720	53.812	1,989,700
2010-05-12	85.490	86.210	84.750	85.780	54.485	2,110,100

← NewerPage 69 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.