Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	57.010	57.350	55.260	56.950	33.951	4,456,400
2009-08-20	55.090	56.630	54.640	55.420	33.038	2,797,700
2009-08-19	53.500	55.500	53.140	54.850	32.699	3,386,500
2009-08-18	53.940	55.740	53.510	55.310	32.973	4,130,700
2009-08-17	54.740	54.750	52.750	52.890	31.530	4,949,100
2009-08-14	60.340	60.640	56.860	57.150	34.070	8,254,600
2009-08-13	60.180	61.200	57.920	60.880	36.293	5,440,500
2009-08-12	55.760	60.430	55.760	59.520	35.483	6,012,000
2009-08-11	56.090	56.610	54.100	55.440	33.050	4,284,700
2009-08-10	58.250	59.700	56.210	56.400	33.623	3,699,400
2009-08-07	57.350	59.340	56.140	58.470	34.857	4,349,300
2009-08-06	57.180	58.700	55.520	55.590	33.140	4,769,500
2009-08-05	59.190	59.860	56.100	56.570	33.724	5,221,500
2009-08-04	54.320	58.650	54.320	58.000	34.576	7,139,800
2009-08-03	52.560	54.500	52.230	53.430	31.852	4,481,200
2009-07-31	49.410	51.670	48.350	51.170	30.505	5,371,000
2009-07-30	47.600	51.480	47.260	50.150	29.897	9,953,300
2009-07-29	45.870	46.130	43.680	44.310	26.415	4,260,400
2009-07-28	46.610	47.370	45.440	46.590	27.774	3,254,500
2009-07-27	48.150	49.660	47.110	47.750	28.466	4,649,400
2009-07-24	43.750	48.110	43.550	47.290	28.192	4,863,800
2009-07-23	42.620	45.880	41.360	44.670	26.630	6,807,500
2009-07-22	40.800	43.350	40.500	42.260	25.193	6,271,600
2009-07-21	41.920	41.930	38.770	39.770	23.709	4,322,200
2009-07-20	36.530	40.490	36.530	39.830	23.745	3,940,700
2009-07-17	37.290	37.290	35.830	36.170	21.563	3,024,700
2009-07-16	35.690	37.980	35.020	37.520	22.367	3,553,700
2009-07-15	34.480	36.550	34.440	36.190	21.575	4,645,700
2009-07-14	32.070	34.050	31.680	33.800	20.150	3,214,700
2009-07-13	31.310	32.500	30.220	32.310	19.262	2,886,300
2009-07-10	31.570	31.580	30.420	30.980	18.469	2,774,000
2009-07-09	30.120	33.400	30.120	31.930	19.035	5,776,200
2009-07-08	31.490	31.490	29.050	29.910	17.831	4,489,400
2009-07-07	32.520	32.680	30.630	30.750	18.332	3,494,500
2009-07-06	32.680	33.280	31.820	32.690	19.488	2,841,500
2009-07-02	34.930	34.940	33.200	33.410	19.917	2,330,500
2009-07-01	35.400	36.230	35.250	35.390	21.098	2,001,800
2009-06-30	35.720	36.930	35.120	35.300	21.044	2,649,200
2009-06-29	36.800	37.500	35.850	36.930	22.016	2,160,600
2009-06-26	37.030	37.280	35.960	36.720	21.891	2,775,700
2009-06-25	35.720	37.260	35.120	37.160	22.153	2,493,200
2009-06-24	34.320	36.880	34.250	35.990	21.455	3,295,100
2009-06-23	34.370	35.110	32.710	33.990	20.263	3,780,800
2009-06-22	36.200	36.500	34.270	34.280	20.436	2,943,300
2009-06-19	36.430	37.100	35.900	36.860	21.974	3,568,100
2009-06-18	37.140	37.580	35.010	35.600	21.223	2,650,900
2009-06-17	36.380	37.070	34.050	36.000	21.461	4,320,700
2009-06-16	35.210	37.440	35.090	36.080	21.509	4,759,200
2009-06-15	36.940	36.940	34.200	34.990	20.859	5,467,900
2009-06-12	36.740	37.560	35.800	37.410	22.302	3,178,800
2009-06-11	37.500	37.600	36.470	36.970	22.040	3,079,800
2009-06-10	38.610	38.980	36.250	37.350	22.266	4,311,200
2009-06-09	39.250	39.500	37.700	38.310	22.838	2,485,700
2009-06-08	39.850	39.850	37.560	38.930	23.208	3,253,600
2009-06-05	41.480	42.200	39.620	40.600	24.204	2,477,500
2009-06-04	39.520	40.980	38.590	40.600	24.204	2,762,000
2009-06-03	41.020	41.220	38.750	39.510	23.554	3,632,600
2009-06-02	40.700	41.140	39.300	40.600	24.204	2,933,000
2009-06-01	38.260	40.880	38.060	40.710	24.269	4,991,600
2009-05-29	36.590	37.490	36.050	37.060	22.093	2,801,700

← NewerPage 73 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.