Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	81.220	86.110	80.710	84.280	53.532	3,403,800
2010-05-10	82.640	83.620	81.600	82.860	52.630	3,115,300
2010-05-07	82.460	83.470	75.900	76.980	48.737	7,202,800
2010-05-06	85.010	86.670	71.000	80.550	50.997	6,139,400
2010-05-05	85.980	88.970	83.800	85.570	54.175	3,776,900
2010-05-04	90.410	90.470	86.570	87.670	55.505	3,986,100
2010-05-03	89.350	92.000	88.000	91.880	58.170	3,624,600
2010-04-30	91.490	93.990	87.870	88.240	55.866	4,283,600
2010-04-29	89.920	93.480	89.630	93.150	58.974	3,553,200
2010-04-28	90.470	90.750	87.260	88.770	56.201	2,232,300
2010-04-27	91.630	91.820	87.890	88.400	55.967	3,280,400
2010-04-26	90.820	92.330	89.640	92.120	58.322	3,659,500
2010-04-23	89.810	92.640	89.000	89.500	56.663	3,740,700
2010-04-22	84.740	90.080	84.200	89.920	56.929	3,898,700
2010-04-21	87.110	87.190	84.260	85.930	54.403	2,585,300
2010-04-20	85.500	86.890	84.230	86.570	54.808	3,399,600
2010-04-19	83.500	85.500	80.800	82.910	52.491	3,611,400
2010-04-16	85.840	86.580	82.900	83.820	53.067	3,162,900
2010-04-15	85.480	87.420	84.810	86.010	54.454	3,168,300
2010-04-14	88.360	88.970	85.540	86.410	54.707	4,438,400
2010-04-13	87.050	88.680	86.590	88.040	55.739	2,695,300
2010-04-12	87.300	88.350	86.530	86.900	55.017	2,865,700
2010-04-09	86.670	87.410	84.550	87.170	55.188	3,797,000
2010-04-08	81.350	86.910	80.860	86.230	54.593	5,253,800
2010-04-07	81.270	83.150	80.680	81.660	51.700	2,535,700
2010-04-06	82.080	83.200	81.320	81.740	51.750	3,300,000
2010-04-05	77.800	82.350	77.790	82.280	52.092	3,756,800
2010-04-01	76.210	77.840	75.250	77.400	49.003	3,374,300
2010-03-31	76.520	76.940	75.390	75.830	48.009	2,959,100
2010-03-30	76.870	77.930	76.110	77.250	48.908	2,786,400
2010-03-29	77.150	77.630	75.860	76.850	48.655	2,360,800
2010-03-26	75.020	77.950	74.810	76.630	48.515	3,085,700
2010-03-25	76.310	77.190	74.300	74.410	47.110	3,156,500
2010-03-24	75.850	77.250	75.300	75.810	47.996	3,633,000
2010-03-23	76.910	77.410	74.690	76.330	48.325	3,299,600
2010-03-22	70.900	76.890	70.260	76.540	48.458	4,878,700
2010-03-19	72.730	72.800	71.390	71.750	45.426	2,490,000
2010-03-18	72.520	72.780	71.710	72.010	45.590	1,713,200
2010-03-17	74.150	75.330	72.470	72.810	46.097	3,254,200
2010-03-16	70.960	73.800	70.280	73.630	46.616	3,435,000
2010-03-15	70.420	71.190	69.290	70.470	44.615	2,047,000
2010-03-12	71.790	72.440	70.700	71.470	45.248	1,888,700
2010-03-11	70.280	71.230	69.810	71.190	45.071	1,938,600
2010-03-10	69.930	71.890	69.060	70.960	44.926	2,586,700
2010-03-09	68.700	71.470	68.350	69.770	44.172	3,054,100
2010-03-08	68.080	69.940	67.560	68.990	43.678	2,215,700
2010-03-05	66.550	68.060	66.330	67.740	42.887	1,815,000
2010-03-04	66.570	66.770	65.290	65.890	41.716	1,430,300
2010-03-03	66.980	67.550	66.160	66.370	42.020	1,960,500
2010-03-02	67.000	67.250	66.270	66.870	42.336	2,190,100
2010-03-01	64.520	66.800	64.030	66.220	41.925	3,104,700
2010-02-26	62.490	64.500	61.180	63.570	40.247	3,955,800
2010-02-25	62.390	63.010	61.540	62.800	39.759	3,694,500
2010-02-24	63.910	64.600	62.760	63.350	40.108	3,057,100
2010-02-23	63.100	63.870	62.240	63.680	40.317	3,269,700
2010-02-22	62.610	63.560	62.520	63.020	39.899	1,679,400
2010-02-19	61.660	63.130	61.350	62.250	39.411	2,159,100
2010-02-18	63.290	63.330	61.460	62.010	39.259	3,167,400
2010-02-17	65.480	65.750	63.540	64.410	40.779	1,679,100
2010-02-16	63.980	65.120	63.780	64.910	41.095	1,977,000

← NewerPage 70 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.