Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	37.000	37.650	35.240	36.350	21.670	2,360,100
2009-05-27	38.000	38.720	36.270	36.390	21.694	3,141,000
2009-05-26	35.250	38.850	35.150	38.100	22.713	2,912,800
2009-05-22	37.160	37.530	35.250	35.850	21.372	2,988,000
2009-05-21	38.500	39.190	36.670	37.110	22.123	3,183,700
2009-05-20	40.430	41.870	38.930	39.180	23.357	2,846,300
2009-05-19	41.830	42.360	39.680	40.050	23.876	3,264,800
2009-05-18	38.890	41.690	38.780	41.400	24.680	3,593,000
2009-05-15	40.000	41.870	37.590	37.900	22.594	3,811,200
2009-05-14	39.830	41.060	37.050	39.440	23.512	6,139,900
2009-05-13	44.000	44.640	39.360	39.780	23.715	5,256,400
2009-05-12	49.450	49.710	44.100	45.180	26.934	4,481,500
2009-05-11	46.020	49.750	45.270	48.960	29.187	3,112,000
2009-05-08	45.060	48.200	44.640	47.460	28.293	2,804,500
2009-05-07	48.000	48.350	43.300	44.210	26.356	3,863,700
2009-05-06	49.210	49.480	44.550	47.120	28.090	7,667,500
2009-05-05	46.380	50.770	44.850	49.980	29.795	9,437,000
2009-05-04	40.500	43.830	40.030	42.810	25.521	3,576,600
2009-05-01	39.030	41.020	38.220	39.160	23.345	2,668,500
2009-04-30	40.740	44.180	38.930	39.230	23.387	6,188,600
2009-04-29	37.930	39.500	36.550	38.160	22.749	3,388,500
2009-04-28	36.250	37.840	35.770	36.230	21.598	3,457,600
2009-04-27	37.490	40.000	36.760	37.480	22.344	4,320,800
2009-04-24	37.460	40.160	36.940	39.530	23.566	5,004,500
2009-04-23	34.500	38.000	34.110	36.430	21.718	5,213,700
2009-04-22	31.220	35.660	31.120	34.560	20.603	5,278,200
2009-04-21	29.910	31.850	29.000	31.590	18.832	3,284,000
2009-04-20	31.780	32.750	29.830	30.440	18.147	2,341,900
2009-04-17	33.330	33.440	32.160	32.760	19.530	3,744,700
2009-04-16	33.030	34.250	32.500	33.470	19.953	3,119,500
2009-04-15	31.550	33.130	31.540	32.940	19.637	2,891,100
2009-04-14	30.550	35.600	30.510	32.390	19.309	5,307,600
2009-04-13	29.450	31.490	28.500	31.440	18.743	3,093,000
2009-04-09	29.110	32.000	28.910	30.270	18.045	4,922,300
2009-04-08	27.500	27.680	25.830	27.680	16.501	4,355,800
2009-04-07	30.310	30.510	26.580	26.710	15.923	5,167,400
2009-04-06	30.950	33.000	30.710	31.200	18.600	8,179,300
2009-04-03	26.510	29.940	26.240	29.650	17.676	5,659,900
2009-04-02	23.240	26.870	23.240	26.850	16.007	6,971,800
2009-04-01	20.000	21.640	19.520	21.550	12.847	2,913,500
2009-03-31	19.680	20.200	19.000	19.970	11.905	2,588,100
2009-03-30	20.370	20.780	19.000	19.190	11.440	2,177,600
2009-03-27	21.980	22.780	21.320	21.370	12.740	2,107,600
2009-03-26	22.720	23.090	21.400	22.700	13.533	2,390,900
2009-03-25	22.590	23.750	20.000	22.360	13.330	3,155,600
2009-03-24	22.860	23.870	22.210	22.600	13.473	2,185,200
2009-03-23	21.460	23.600	20.640	23.430	13.968	4,108,000
2009-03-20	21.350	21.400	19.960	20.530	12.239	2,731,800
2009-03-19	21.300	21.950	19.950	20.780	12.388	2,872,800
2009-03-18	20.600	21.410	19.350	21.170	12.620	3,566,500
2009-03-17	18.950	20.950	18.710	20.720	12.352	6,386,900
2009-03-16	21.540	21.850	19.550	19.650	11.714	1,507,400
2009-03-13	21.160	22.500	20.010	20.800	12.400	2,579,600
2009-03-12	19.470	20.600	18.410	20.520	12.233	2,573,200
2009-03-11	19.990	20.950	18.210	19.020	11.339	3,576,700
2009-03-10	16.510	20.130	16.460	19.500	11.625	5,350,500
2009-03-09	15.090	16.850	14.800	15.550	9.270	2,471,700
2009-03-06	16.380	16.750	14.500	15.400	9.181	2,766,300
2009-03-05	16.750	17.340	16.100	16.290	9.711	2,857,900
2009-03-04	17.630	17.670	15.610	17.200	10.254	4,331,900

← NewerPage 74 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.