Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	63.740	63.880	62.240	63.040	39.911	3,141,400
2010-02-11	61.280	65.350	60.990	64.960	41.127	2,880,900
2010-02-10	61.500	62.390	60.850	61.400	38.873	1,256,000
2010-02-09	62.030	62.590	60.600	61.630	39.019	1,838,500
2010-02-08	61.650	62.760	60.030	60.760	38.468	1,496,200
2010-02-05	61.390	62.130	59.700	61.370	38.854	2,634,800
2010-02-04	63.420	63.760	60.750	60.840	38.518	2,245,400
2010-02-03	64.080	64.280	63.140	64.240	40.671	1,976,800
2010-02-02	65.120	65.640	63.550	64.840	41.051	1,950,000
2010-02-01	62.300	65.640	62.300	65.540	41.494	2,510,900
2010-01-29	62.600	64.080	61.660	61.880	39.177	2,626,500
2010-01-28	63.370	64.370	61.600	61.770	39.107	2,331,500
2010-01-27	62.750	63.210	60.820	62.760	39.734	2,616,200
2010-01-26	62.850	64.090	62.690	62.850	39.791	1,623,100
2010-01-25	65.000	65.510	62.750	63.590	40.260	2,048,000
2010-01-22	65.210	66.100	63.600	63.950	40.487	2,227,900
2010-01-21	68.160	68.980	65.250	65.370	41.386	2,756,800
2010-01-20	70.320	70.720	67.200	68.160	43.153	3,639,200
2010-01-19	70.200	71.550	70.080	71.320	45.153	1,326,000
2010-01-15	71.980	72.850	69.670	70.500	44.634	2,742,300
2010-01-14	69.020	72.380	69.020	72.110	45.654	4,431,900
2010-01-13	68.420	69.700	67.440	69.400	43.938	2,959,300
2010-01-12	67.470	68.880	66.780	67.980	43.039	3,306,500
2010-01-11	68.020	69.110	67.400	67.680	42.849	1,909,000
2010-01-08	67.690	68.390	67.130	67.900	42.988	1,539,800
2010-01-07	66.480	68.480	66.080	68.390	43.298	2,388,500
2010-01-06	67.070	68.160	66.400	66.960	42.393	2,738,800
2010-01-05	65.180	68.330	64.950	67.850	42.957	5,644,300
2010-01-04	61.240	64.150	60.920	63.960	40.494	4,741,400
2009-12-31	58.930	59.600	58.210	58.230	36.866	1,090,200
2009-12-30	58.720	59.150	58.250	58.700	37.164	1,021,200
2009-12-29	59.380	59.490	58.780	58.930	37.309	966,800
2009-12-28	59.540	59.790	58.520	58.890	37.284	957,800
2009-12-24	60.250	60.300	59.020	59.390	37.600	628,700
2009-12-23	59.360	60.280	58.390	59.980	37.974	2,122,200
2009-12-22	61.050	61.250	59.240	59.380	37.594	1,375,300
2009-12-21	60.260	61.000	60.030	60.860	38.531	1,423,600
2009-12-18	61.010	61.130	59.400	60.020	37.999	2,465,400
2009-12-17	61.740	62.000	59.800	60.680	38.417	2,401,100
2009-12-16	62.370	62.940	61.930	62.240	39.405	2,075,300
2009-12-15	63.270	63.680	61.610	61.790	39.120	1,925,200
2009-12-14	62.820	63.840	61.780	63.800	40.392	2,198,500
2009-12-11	62.100	63.200	61.680	61.990	39.247	2,632,300
2009-12-10	63.200	63.890	61.510	61.800	39.126	2,192,300
2009-12-09	63.740	63.840	62.100	62.980	39.873	3,404,000
2009-12-08	63.900	64.440	62.870	63.350	40.108	2,693,200
2009-12-07	66.650	66.950	64.510	64.750	40.994	2,233,800
2009-12-04	67.270	67.720	65.000	66.800	42.292	3,666,800
2009-12-03	67.000	67.700	65.190	65.370	41.386	2,894,400
2009-12-02	65.750	67.470	65.670	66.250	41.944	2,044,000
2009-12-01	66.040	67.060	64.900	66.370	42.020	2,584,900
2009-11-30	62.680	64.630	62.020	64.540	40.861	2,506,600
2009-11-27	62.020	63.900	60.850	62.980	39.873	1,687,600
2009-11-25	63.500	65.540	62.850	65.370	41.386	2,656,700
2009-11-24	63.320	63.950	62.500	63.020	39.899	1,726,200
2009-11-23	65.090	65.260	63.650	63.780	40.380	2,527,500
2009-11-20	63.010	65.210	63.010	63.880	40.443	2,077,400
2009-11-19	63.980	64.690	62.580	64.140	40.608	2,808,100
2009-11-18	66.500	67.190	65.270	66.000	41.785	2,208,000
2009-11-17	65.620	67.380	64.660	66.990	42.412	4,072,000

← NewerPage 71 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.