Wynn Resorts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	89.780	90.190	85.140	85.220	50.804	1,694,000
2008-09-08	92.200	93.490	86.730	90.190	53.766	1,736,600
2008-09-05	89.880	89.960	85.130	89.170	53.158	2,125,800
2008-09-04	94.000	94.990	89.110	90.370	53.874	1,601,900
2008-09-03	94.910	97.810	93.100	94.850	56.544	1,188,600
2008-09-02	99.460	101.00	94.390	95.240	56.777	1,313,300
2008-08-29	94.780	96.780	93.490	95.420	56.884	1,101,900
2008-08-28	93.230	97.000	92.600	96.000	57.230	1,267,800
2008-08-27	91.780	93.890	90.100	91.980	54.834	1,279,900
2008-08-26	91.510	95.110	90.800	91.770	54.708	1,096,000
2008-08-25	93.780	94.680	90.680	91.800	54.726	1,914,900
2008-08-22	92.000	95.920	91.200	95.640	57.015	1,971,600
2008-08-21	92.890	94.110	90.010	90.210	53.778	2,249,100
2008-08-20	96.200	97.480	91.250	91.820	54.738	2,511,700
2008-08-19	96.900	97.000	91.540	96.050	57.260	3,847,300
2008-08-18	106.24	107.26	99.000	100.39	59.847	1,590,000
2008-08-15	106.25	109.87	105.27	105.96	63.168	1,514,900
2008-08-14	102.49	108.00	101.50	107.15	63.877	2,012,700
2008-08-13	106.69	107.70	100.88	102.73	61.242	2,311,100
2008-08-12	111.65	115.50	106.71	108.35	64.592	2,875,900
2008-08-11	108.19	119.74	107.00	114.67	68.360	3,627,800
2008-08-08	101.68	108.75	100.68	107.60	64.145	2,184,200
2008-08-07	102.73	104.90	100.52	101.82	60.700	2,213,000
2008-08-06	99.700	105.90	96.320	105.24	62.738	1,891,000
2008-08-05	95.750	101.50	95.120	99.150	59.108	2,772,500
2008-08-04	95.680	96.210	91.820	94.350	56.246	1,253,300
2008-08-01	98.050	99.580	94.000	95.580	56.980	1,333,500
2008-07-31	95.980	100.20	94.130	97.480	58.112	2,115,400
2008-07-30	99.400	102.00	94.930	97.390	58.059	1,422,900
2008-07-29	92.540	100.00	91.900	99.000	59.018	2,354,700
2008-07-28	90.610	92.950	88.990	91.670	54.649	1,615,700
2008-07-25	92.900	94.600	87.230	90.040	53.677	2,506,300
2008-07-24	98.870	99.780	90.540	91.590	54.601	3,144,000
2008-07-23	97.060	106.95	95.940	99.810	59.501	4,837,100
2008-07-22	92.200	98.210	90.670	97.810	58.309	2,693,300
2008-07-21	89.880	96.590	89.000	93.430	55.698	3,486,900
2008-07-18	85.070	90.300	81.990	88.030	52.479	2,672,300
2008-07-17	79.540	84.180	78.500	84.070	50.118	3,367,300
2008-07-16	75.400	79.890	74.040	79.540	47.417	2,275,300
2008-07-15	74.650	77.800	71.870	75.610	45.075	2,793,900
2008-07-14	79.580	81.090	75.340	77.290	46.076	3,841,600
2008-07-11	78.760	79.860	72.170	78.140	46.583	9,585,000
2008-07-10	78.440	78.440	69.270	69.940	41.694	7,920,800
2008-07-09	84.660	84.660	77.070	77.560	46.237	3,563,600
2008-07-08	82.060	83.950	78.900	83.500	49.778	3,508,600
2008-07-07	79.500	82.400	78.470	82.010	48.890	3,725,000
2008-07-03	79.090	80.730	74.470	78.940	47.060	3,411,100
2008-07-02	81.840	85.140	78.800	79.260	47.251	3,558,800
2008-07-01	78.500	82.280	77.120	82.100	48.944	3,976,000
2008-06-30	79.010	82.430	77.660	81.350	48.496	3,467,100
2008-06-27	82.010	82.560	78.660	79.810	47.578	4,771,400
2008-06-26	85.560	86.280	83.150	83.500	49.778	3,188,400
2008-06-25	85.100	88.460	84.920	87.490	52.157	2,095,100
2008-06-24	86.410	86.410	83.620	85.000	50.672	3,470,100
2008-06-23	89.500	89.500	86.690	86.730	51.704	2,093,300
2008-06-20	91.600	92.060	87.060	88.400	52.699	4,211,700
2008-06-19	92.530	93.300	89.370	92.710	55.269	2,896,400
2008-06-18	94.350	95.770	92.980	93.410	55.686	3,083,200
2008-06-17	94.440	95.330	93.150	95.080	56.682	2,131,500
2008-06-16	91.100	95.780	90.740	94.410	56.282	2,363,000

← NewerPage 77 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.