Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	35.000	40.020	33.460	40.020	23.858	2,255,100
2008-12-02	34.290	37.620	33.350	37.580	22.403	1,215,400
2008-12-01	38.290	38.990	33.860	33.870	20.192	1,587,800
2008-11-28	39.000	42.270	39.000	39.820	23.739	1,049,200
2008-11-26	37.290	41.500	36.020	41.500	24.740	2,773,400
2008-11-25	38.020	38.640	35.000	37.840	22.558	1,705,400
2008-11-24	33.450	39.140	32.030	37.760	22.511	3,349,200
2008-11-21	33.790	33.980	29.210	32.020	19.089	3,136,200
2008-11-20	33.290	33.490	29.480	31.250	18.630	4,884,000
2008-11-19	38.920	39.910	32.810	33.570	20.013	3,653,200
2008-11-18	39.610	40.950	37.520	38.920	23.202	3,296,600
2008-11-17	42.700	42.980	38.990	39.460	23.524	3,495,000
2008-11-14	43.710	44.380	42.500	43.000	25.634	6,877,700
2008-11-13	45.820	49.120	43.470	44.760	26.684	9,617,200
2008-11-12	48.300	48.590	44.000	45.250	26.976	3,599,000
2008-11-11	48.980	50.210	46.520	50.100	29.867	5,305,200
2008-11-10	47.240	50.000	44.370	46.820	27.912	1,459,400
2008-11-07	46.190	48.900	41.500	46.040	27.447	1,724,900
2008-11-06	44.980	47.470	43.260	45.700	27.244	2,699,600
2008-11-05	50.740	51.000	46.540	47.390	28.251	1,945,300
2008-11-04	53.590	54.870	48.250	51.630	30.779	2,748,500
2008-11-03	60.740	60.990	50.810	51.590	30.755	3,285,500
2008-10-31	48.480	62.890	46.480	60.400	36.007	6,523,300
2008-10-30	45.050	48.480	42.310	46.500	27.721	4,910,600
2008-10-29	34.350	44.990	34.310	41.050	24.472	6,241,900
2008-10-28	34.500	35.190	28.060	32.880	19.601	5,646,700
2008-10-27	36.000	36.640	32.510	33.460	19.947	3,497,900
2008-10-24	38.570	41.390	36.590	36.590	21.813	3,695,300
2008-10-23	45.900	46.500	39.320	42.380	25.265	2,994,000
2008-10-22	48.130	50.470	44.370	46.380	27.649	1,808,100
2008-10-21	52.510	55.000	48.780	49.120	29.283	2,369,400
2008-10-20	58.520	58.930	51.250	52.410	31.244	1,861,000
2008-10-17	51.800	59.530	50.420	57.520	34.290	2,231,400
2008-10-16	49.490	53.400	45.310	52.540	31.322	2,648,500
2008-10-15	61.000	62.600	49.200	49.300	29.390	2,291,200
2008-10-14	61.890	67.670	57.050	59.200	35.292	3,047,100
2008-10-13	62.560	63.580	60.100	63.370	37.778	1,682,500
2008-10-10	54.490	61.830	51.000	59.480	35.459	3,190,600
2008-10-09	61.650	64.990	55.010	56.240	33.527	1,967,300
2008-10-08	56.750	66.000	56.480	60.200	35.888	2,671,200
2008-10-07	69.190	69.190	59.180	60.000	35.769	2,708,200
2008-10-06	68.340	68.500	57.350	67.770	40.401	3,817,000
2008-10-03	74.490	74.940	70.250	70.420	41.981	1,936,700
2008-10-02	76.590	76.600	70.250	73.840	44.019	2,580,400
2008-10-01	80.260	83.690	79.520	80.190	47.805	1,514,400
2008-09-30	78.750	83.740	78.750	81.640	48.669	1,542,600
2008-09-29	82.200	86.190	77.660	77.930	46.458	2,282,400
2008-09-26	85.810	86.000	81.000	84.970	50.655	2,080,800
2008-09-25	89.950	90.880	86.010	86.230	51.406	1,244,900
2008-09-24	88.140	92.010	86.280	88.100	52.520	1,320,800
2008-09-23	89.540	91.310	86.810	88.140	52.544	1,353,000
2008-09-22	93.140	95.000	88.930	89.180	53.164	1,405,900
2008-09-19	97.090	104.03	88.810	94.990	56.628	3,716,100
2008-09-18	83.500	95.350	79.370	92.470	55.126	3,997,000
2008-09-17	83.360	85.620	80.410	80.560	48.026	2,251,100
2008-09-16	84.840	87.190	80.200	85.340	50.875	2,902,100
2008-09-15	83.600	88.310	83.080	83.670	49.880	1,901,800
2008-09-12	86.260	89.520	85.000	87.490	52.157	1,486,600
2008-09-11	80.620	88.840	79.180	87.320	52.055	3,087,200
2008-09-10	87.280	87.280	80.520	82.160	48.979	3,513,800

← NewerPage 76 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.