Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.950	18.290	16.930	17.280	10.301	3,758,000
2009-03-02	20.500	20.500	17.650	17.650	10.522	4,915,400
2009-02-27	21.590	21.930	20.720	20.950	12.489	3,616,200
2009-02-26	22.560	23.680	21.650	22.280	13.282	3,452,300
2009-02-25	21.960	23.430	21.060	21.750	12.966	7,736,200
2009-02-24	23.470	26.000	22.570	25.800	15.381	3,550,500
2009-02-23	25.050	25.620	23.020	23.280	13.878	2,232,400
2009-02-20	23.800	25.250	23.280	24.950	14.874	3,511,400
2009-02-19	23.500	24.650	22.550	23.000	13.711	1,845,500
2009-02-18	24.300	24.440	22.550	23.260	13.866	2,579,600
2009-02-17	25.600	25.600	23.630	24.100	14.367	2,237,300
2009-02-13	27.090	27.090	25.630	26.040	15.524	1,190,800
2009-02-12	26.150	26.880	25.430	26.710	15.923	2,883,900
2009-02-11	28.490	28.530	25.250	26.410	15.744	2,255,500
2009-02-10	30.020	30.850	27.380	27.580	16.442	2,020,800
2009-02-09	30.000	31.500	29.200	30.850	18.391	1,754,200
2009-02-06	28.310	30.500	28.010	29.760	17.741	2,586,400
2009-02-05	26.000	29.200	25.500	28.200	16.811	4,538,000
2009-02-04	27.660	27.850	25.140	26.230	15.637	7,374,300
2009-02-03	29.880	30.510	26.800	28.820	17.181	3,798,400
2009-02-02	29.550	30.400	28.600	29.730	17.723	2,794,700
2009-01-30	32.600	32.700	29.550	30.080	17.932	3,805,500
2009-01-29	35.280	35.620	32.610	32.820	19.566	2,007,800
2009-01-28	35.090	37.000	34.940	35.740	21.306	2,434,500
2009-01-27	35.760	36.850	33.620	33.850	20.180	1,856,300
2009-01-26	34.400	37.100	33.970	35.320	21.056	2,314,500
2009-01-23	33.320	36.020	32.570	34.260	20.424	2,011,100
2009-01-22	34.000	35.950	32.550	34.360	20.484	2,023,000
2009-01-21	33.710	35.180	33.030	35.000	20.865	1,860,800
2009-01-20	36.830	36.980	32.960	32.970	19.655	2,508,700
2009-01-16	37.010	37.960	34.910	36.940	22.022	2,621,600
2009-01-15	36.260	38.400	33.520	36.130	21.539	3,868,800
2009-01-14	38.800	38.800	35.890	36.280	21.628	2,548,100
2009-01-13	40.820	41.710	38.340	39.230	23.387	2,338,000
2009-01-12	43.690	43.780	40.370	41.000	24.442	1,825,300
2009-01-09	46.140	47.080	43.810	44.040	26.254	1,227,700
2009-01-08	47.320	47.490	45.060	46.450	27.691	1,616,800
2009-01-07	53.050	53.250	46.740	47.230	28.156	3,278,200
2009-01-06	52.240	55.410	50.690	55.280	32.955	3,161,300
2009-01-05	46.030	52.780	46.030	52.300	31.178	3,101,200
2009-01-02	42.120	47.500	42.080	47.420	28.269	1,361,400
2008-12-31	41.970	43.490	41.200	42.260	25.193	1,127,500
2008-12-30	42.040	43.500	40.940	42.210	25.163	1,059,700
2008-12-29	42.850	42.990	40.040	41.900	24.979	982,900
2008-12-26	44.180	44.930	42.040	42.800	25.515	474,900
2008-12-24	44.000	44.850	43.260	43.970	26.213	475,900
2008-12-23	43.940	44.150	41.000	43.960	26.207	1,520,200
2008-12-22	43.480	43.800	41.110	42.160	25.134	1,575,600
2008-12-19	43.740	46.550	42.140	43.050	25.664	1,866,500
2008-12-18	49.370	49.750	43.250	44.620	26.600	1,821,000
2008-12-17	44.740	48.600	42.630	47.590	28.371	1,906,200
2008-12-16	41.720	45.600	41.390	45.490	27.119	1,705,200
2008-12-15	45.290	45.400	39.000	40.760	24.299	1,920,800
2008-12-12	39.850	42.450	39.490	42.080	25.086	1,005,600
2008-12-11	43.680	44.870	40.380	40.700	24.263	1,626,700
2008-12-10	42.230	44.620	41.160	44.300	26.409	1,292,300
2008-12-09	43.190	47.150	40.620	41.700	24.859	1,788,300
2008-12-08	42.330	45.030	41.500	44.400	26.469	2,126,200
2008-12-05	37.540	40.850	36.510	40.610	24.210	1,489,500
2008-12-04	38.110	39.370	36.600	37.900	22.594	2,275,900

← NewerPage 75 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.