Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	70.000	70.000	68.100	68.510	40.842	4,894,400
2009-11-13	68.860	69.600	68.510	69.000	41.134	4,744,500
2009-11-12	66.670	68.720	66.350	67.610	40.305	4,815,800
2009-11-11	65.090	66.970	65.080	66.540	39.668	5,278,400
2009-11-10	62.900	64.460	62.060	64.090	38.207	4,899,500
2009-11-09	63.800	64.440	62.230	63.540	37.879	6,038,300
2009-11-06	58.250	59.950	58.090	59.730	35.608	4,483,700
2009-11-05	56.990	59.920	56.050	59.840	35.673	5,422,000
2009-11-04	57.290	57.600	55.060	55.270	32.949	3,803,200
2009-11-03	52.830	56.800	52.540	56.130	33.462	4,532,100
2009-11-02	54.050	54.750	51.730	53.730	32.031	5,457,500
2009-10-30	57.000	57.750	52.460	54.220	32.323	6,795,400
2009-10-29	54.720	57.190	54.520	56.290	33.557	5,340,200
2009-10-28	56.990	57.250	53.150	53.870	32.114	7,419,900
2009-10-27	61.320	61.330	55.200	56.130	33.462	14,308,000
2009-10-26	62.480	64.540	62.180	63.070	37.599	4,535,100
2009-10-23	63.900	65.860	62.150	62.460	37.235	3,855,000
2009-10-22	62.150	63.890	60.200	63.380	37.784	4,265,900
2009-10-21	63.490	64.880	62.100	62.280	37.128	3,211,000
2009-10-20	65.210	65.230	63.310	63.740	37.998	3,287,900
2009-10-19	64.980	65.100	63.080	64.660	38.547	3,479,900
2009-10-16	64.210	65.760	63.270	64.370	38.374	4,469,500
2009-10-15	65.490	65.660	62.870	64.980	38.738	7,979,600
2009-10-14	67.750	68.160	66.500	67.130	40.019	3,866,400
2009-10-13	65.220	67.530	65.060	66.000	39.346	4,580,200
2009-10-12	68.100	69.150	64.030	65.880	39.274	9,635,400
2009-10-09	70.970	71.500	66.750	67.820	40.431	7,107,800
2009-10-08	68.500	70.810	67.540	69.910	41.677	5,589,900
2009-10-07	67.910	69.440	66.450	67.350	40.150	3,703,800
2009-10-06	68.890	69.830	67.560	68.640	40.919	5,272,300
2009-10-05	67.820	69.150	66.610	68.230	40.675	5,074,900
2009-10-02	65.350	69.200	63.250	67.660	40.335	8,235,200
2009-10-01	70.100	70.460	65.250	65.600	39.107	6,079,600
2009-09-30	74.490	74.500	69.600	70.890	42.261	6,548,500
2009-09-29	70.990	74.150	70.930	73.250	43.668	4,086,800
2009-09-28	70.660	72.360	69.330	71.250	42.475	3,538,600
2009-09-25	68.890	71.780	68.790	70.250	41.879	3,770,400
2009-09-24	72.110	72.450	67.860	69.560	41.468	5,025,900
2009-09-23	74.250	74.900	71.300	71.660	42.720	5,394,500
2009-09-22	70.160	73.860	69.800	72.940	43.483	8,004,100
2009-09-21	68.390	72.200	67.900	68.680	40.943	5,872,500
2009-09-18	70.350	70.610	68.150	69.160	41.229	3,353,800
2009-09-17	69.600	71.690	68.060	69.190	41.247	5,717,300
2009-09-16	73.520	73.620	68.270	68.920	41.086	9,046,300
2009-09-15	70.570	73.220	69.150	72.470	43.203	8,088,000
2009-09-14	63.940	69.410	63.940	69.110	41.200	5,436,700
2009-09-11	64.000	65.880	63.600	64.500	38.451	4,661,900
2009-09-10	60.750	62.330	59.130	62.150	37.050	3,794,500
2009-09-09	58.420	62.110	58.040	61.090	36.419	5,310,600
2009-09-08	58.270	58.680	56.940	57.420	34.231	3,293,500
2009-09-04	53.420	56.750	52.830	56.550	33.712	3,358,100
2009-09-03	53.510	53.630	52.150	53.420	31.846	2,053,700
2009-09-02	52.640	53.410	51.360	52.680	31.405	3,697,500
2009-09-01	53.900	55.500	52.020	52.450	31.268	5,125,600
2009-08-31	55.480	55.820	53.500	54.130	32.269	3,265,000
2009-08-28	57.760	57.830	55.610	56.270	33.545	2,376,800
2009-08-27	56.850	57.090	54.750	56.360	33.599	2,912,600
2009-08-26	57.530	58.390	56.600	57.200	34.100	3,464,100
2009-08-25	56.460	58.340	55.860	58.020	34.588	3,800,400
2009-08-24	57.840	58.520	55.210	55.500	33.086	3,670,600

← NewerPage 72 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.