Wynn Resorts, Limited - Price History
Monthly price history for WYNN (Wynn Resorts, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $105.26 | $105.26 |
| March 2024 | $102.23 | $102.23 |
| February 2024 | $105.20 | $105.20 |
| January 2024 | $94.21 | $94.43 |
| December 2023 | $90.90 | $91.11 |
| November 2023 | $84.22 | $84.42 |
| October 2023 | $87.32 | $87.78 |
| September 2023 | $91.92 | $92.41 |
| August 2023 | $100.85 | $101.38 |
| July 2023 | $108.12 | $108.98 |
| June 2023 | $104.78 | $105.61 |
| May 2023 | $97.92 | $98.70 |
| April 2023 | $113.12 | $114.28 |
| March 2023 | $110.78 | $111.91 |
| February 2023 | $107.27 | $108.37 |
| January 2023 | $102.59 | $103.64 |
| December 2022 | $81.63 | $82.47 |
| November 2022 | $82.81 | $83.66 |
| October 2022 | $63.25 | $63.90 |
| September 2022 | $62.39 | $63.03 |
| August 2022 | $59.98 | $60.59 |
| July 2022 | $62.84 | $63.48 |
| June 2022 | $56.40 | $56.98 |
| May 2022 | $65.43 | $66.10 |
| April 2022 | $69.77 | $70.48 |
| March 2022 | $78.93 | $79.74 |
| February 2022 | $85.64 | $86.52 |
| January 2022 | $84.58 | $85.45 |
| December 2021 | $84.18 | $85.04 |
| November 2021 | $80.19 | $81.01 |
| October 2021 | $88.89 | $89.80 |
| September 2021 | $83.89 | $84.75 |
| August 2021 | $100.66 | $101.69 |
| July 2021 | $97.33 | $98.33 |
| June 2021 | $121.06 | $122.30 |
| May 2021 | $130.53 | $131.87 |
| April 2021 | $127.10 | $128.40 |
| March 2021 | $124.10 | $125.37 |
| February 2021 | $130.40 | $131.73 |
| January 2021 | $98.52 | $99.53 |
| December 2020 | $111.69 | $112.83 |
| November 2020 | $99.48 | $100.50 |
| October 2020 | $71.70 | $72.43 |
| September 2020 | $71.08 | $71.81 |
| August 2020 | $86.56 | $87.45 |
| July 2020 | $71.70 | $72.43 |
| June 2020 | $73.74 | $74.49 |
| May 2020 | $82.44 | $83.28 |
| April 2020 | $84.66 | $85.53 |
| March 2020 | $59.58 | $60.19 |
| February 2020 | $106.89 | $107.98 |
| January 2020 | $123.84 | $126.16 |
| December 2019 | $136.32 | $138.87 |
| November 2019 | $118.63 | $120.85 |
| October 2019 | $118.12 | $121.34 |
| September 2019 | $105.84 | $108.72 |
| August 2019 | $107.23 | $110.15 |
| July 2019 | $125.41 | $130.07 |
| June 2019 | $119.55 | $123.99 |
| May 2019 | $103.48 | $107.33 |
| April 2019 | $138.12 | $144.45 |
| March 2019 | $114.09 | $119.32 |
| February 2019 | $120.99 | $126.54 |
| January 2019 | $116.92 | $123.01 |
| December 2018 | $94.02 | $98.91 |
| November 2018 | $103.99 | $109.40 |
| October 2018 | $94.93 | $100.60 |
| September 2018 | $119.90 | $127.06 |
| August 2018 | $139.99 | $148.34 |
| July 2018 | $156.57 | $166.78 |
| June 2018 | $157.09 | $167.34 |
| May 2018 | $184.01 | $196.01 |
| April 2018 | $174.10 | $186.19 |
| March 2018 | $170.52 | $182.36 |
| February 2018 | $156.62 | $167.50 |
| January 2018 | $154.37 | $165.59 |
| December 2017 | $157.17 | $168.59 |
| November 2017 | $147.37 | $158.08 |
| October 2017 | $137.05 | $147.49 |
| September 2017 | $138.38 | $148.92 |
| August 2017 | $129.15 | $138.99 |
| July 2017 | $119.72 | $129.34 |
| June 2017 | $124.15 | $134.12 |
| May 2017 | $119.13 | $128.70 |
| April 2017 | $113.39 | $123.01 |
| March 2017 | $105.64 | $114.61 |
| February 2017 | $88.63 | $96.15 |
| January 2017 | $93.02 | $101.43 |
| December 2016 | $79.34 | $86.51 |
| November 2016 | $93.54 | $101.99 |
| October 2016 | $86.20 | $94.55 |
| September 2016 | $88.82 | $97.42 |
| August 2016 | $81.43 | $89.32 |
| July 2016 | $88.85 | $97.95 |
| June 2016 | $82.22 | $90.64 |
| May 2016 | $87.25 | $96.18 |
| April 2016 | $79.67 | $88.30 |
| March 2016 | $84.30 | $93.43 |
| February 2016 | $74.42 | $82.48 |
| January 2016 | $60.37 | $67.34 |
| December 2015 | $62.03 | $69.19 |
| November 2015 | $56.28 | $62.77 |
| October 2015 | $62.29 | $69.95 |
| September 2015 | $47.30 | $53.12 |
| August 2015 | $66.83 | $75.05 |
| July 2015 | $91.47 | $103.23 |
| June 2015 | $87.43 | $98.67 |
| May 2015 | $89.22 | $100.69 |
| April 2015 | $97.98 | $111.07 |
| March 2015 | $111.05 | $125.88 |
| February 2015 | $125.71 | $142.50 |
| January 2015 | $129.25 | $147.95 |
| December 2014 | $129.96 | $148.76 |
| November 2014 | $156.03 | $178.61 |
| October 2014 | $163.67 | $190.01 |
| September 2014 | $161.15 | $187.08 |
| August 2014 | $166.14 | $192.88 |
| July 2014 | $182.48 | $213.20 |
| June 2014 | $177.65 | $207.56 |
| May 2014 | $183.99 | $214.97 |
| April 2014 | $173.44 | $203.89 |
| March 2014 | $188.98 | $222.15 |
| February 2014 | $206.28 | $242.49 |
| January 2014 | $183.92 | $217.42 |
| December 2013 | $164.28 | $194.21 |
| November 2013 | $140.31 | $165.87 |
| October 2013 | $137.27 | $166.25 |
| September 2013 | $130.46 | $158.01 |
| August 2013 | $116.45 | $141.04 |
| July 2013 | $109.13 | $133.13 |
| June 2013 | $104.90 | $127.97 |
| May 2013 | $111.39 | $135.89 |
| April 2013 | $111.74 | $137.30 |
| March 2013 | $101.86 | $125.16 |
| February 2013 | $95.14 | $116.90 |
| January 2013 | $101.09 | $125.22 |
| December 2012 | $90.81 | $112.49 |
| November 2012 | $90.74 | $112.40 |
| October 2012 | $91.26 | $121.06 |
| September 2012 | $87.02 | $115.44 |
| August 2012 | $77.77 | $103.17 |
| July 2012 | $70.67 | $93.75 |
| June 2012 | $77.76 | $103.72 |
| May 2012 | $77.26 | $103.04 |
| April 2012 | $99.54 | $133.40 |
| March 2012 | $93.18 | $124.88 |
| February 2012 | $88.45 | $118.54 |
| January 2012 | $85.59 | $115.23 |
| December 2011 | $82.07 | $110.49 |
| November 2011 | $89.55 | $120.56 |
| October 2011 | $94.60 | $132.80 |
| September 2011 | $81.68 | $115.08 |
| August 2011 | $109.81 | $154.72 |
| July 2011 | $109.07 | $153.68 |
| June 2011 | $101.56 | $143.54 |
| May 2011 | $103.67 | $146.52 |
| April 2011 | $104.12 | $147.15 |
| March 2011 | $89.67 | $127.16 |
| February 2011 | $86.68 | $122.93 |
| January 2011 | $82.03 | $116.33 |
| December 2010 | $73.22 | $103.84 |
| November 2010 | $71.29 | $101.10 |
| October 2010 | $70.02 | $107.16 |
| September 2010 | $56.69 | $86.77 |
| August 2010 | $52.67 | $80.61 |
| July 2010 | $57.14 | $87.68 |
| June 2010 | $49.70 | $76.27 |
| May 2010 | $54.66 | $83.88 |
| April 2010 | $57.31 | $88.24 |
| March 2010 | $49.25 | $75.83 |
| February 2010 | $41.29 | $63.57 |
| January 2010 | $40.19 | $61.88 |
| December 2009 | $37.82 | $58.23 |
| November 2009 | $41.92 | $64.54 |
| October 2009 | $33.16 | $54.22 |
| September 2009 | $43.36 | $70.89 |
| August 2009 | $33.10 | $54.13 |
| July 2009 | $31.30 | $51.17 |
| June 2009 | $21.59 | $35.30 |
| May 2009 | $22.66 | $37.06 |
| April 2009 | $23.99 | $39.23 |
| March 2009 | $12.21 | $19.97 |
| February 2009 | $12.81 | $20.95 |
| January 2009 | $18.40 | $30.08 |
| December 2008 | $25.85 | $42.26 |
| November 2008 | $24.35 | $39.82 |
| October 2008 | $36.94 | $60.40 |
| September 2008 | $49.93 | $81.64 |
| August 2008 | $58.36 | $95.42 |
| July 2008 | $59.62 | $97.48 |
| June 2008 | $49.75 | $81.35 |
| May 2008 | $61.18 | $100.03 |
| April 2008 | $64.42 | $105.34 |
| March 2008 | $61.55 | $100.64 |
| February 2008 | $61.59 | $100.70 |
| January 2008 | $70.32 | $114.98 |
| December 2007 | $68.58 | $112.13 |
| November 2007 | $77.64 | $126.94 |
| October 2007 | $94.19 | $161.43 |
| September 2007 | $91.94 | $157.56 |
| August 2007 | $72.20 | $123.73 |
| July 2007 | $56.34 | $96.56 |
| June 2007 | $52.31 | $89.65 |
| May 2007 | $56.31 | $96.50 |
| April 2007 | $59.64 | $102.21 |
| March 2007 | $55.35 | $94.86 |
| February 2007 | $57.19 | $98.02 |
| January 2007 | $65.20 | $111.74 |
| December 2006 | $54.76 | $93.85 |
| November 2006 | $51.26 | $87.85 |
| October 2006 | $40.18 | $73.54 |
| September 2006 | $37.15 | $68.01 |
| August 2006 | $42.29 | $77.41 |
| July 2006 | $34.97 | $64.01 |
| June 2006 | $40.04 | $73.30 |
| May 2006 | $38.90 | $71.20 |
| April 2006 | $41.58 | $76.11 |
| March 2006 | $41.98 | $76.85 |
| February 2006 | $36.30 | $66.45 |
| January 2006 | $35.28 | $64.58 |
| December 2005 | $29.96 | $54.85 |
| November 2005 | $30.50 | $55.83 |
| October 2005 | $25.47 | $46.63 |
| September 2005 | $24.66 | $45.15 |
| August 2005 | $26.07 | $47.72 |
| July 2005 | $30.76 | $56.30 |
| June 2005 | $25.82 | $47.27 |
| May 2005 | $25.59 | $46.85 |
| April 2005 | $28.92 | $52.94 |
| March 2005 | $37.01 | $67.74 |
| February 2005 | $39.10 | $71.57 |
| January 2005 | $35.82 | $65.56 |
| December 2004 | $36.56 | $66.92 |
| November 2004 | $31.73 | $58.09 |
| October 2004 | $31.77 | $58.15 |
| September 2004 | $28.24 | $51.69 |
| August 2004 | $21.09 | $38.60 |
| July 2004 | $19.55 | $35.78 |
| June 2004 | $21.10 | $38.63 |
| May 2004 | $21.12 | $38.66 |
| April 2004 | $21.81 | $39.93 |
| March 2004 | $19.12 | $35 |
| February 2004 | $19.85 | $36.34 |
| January 2004 | $16.13 | $29.53 |
| December 2003 | $15.30 | $28.01 |
| November 2003 | $13.60 | $24.89 |
| October 2003 | $11.01 | $20.16 |
| September 2003 | $9.93 | $18.18 |
| August 2003 | $9.10 | $16.65 |
| July 2003 | $9.31 | $17.05 |
| June 2003 | $9.66 | $17.69 |
| May 2003 | $10.29 | $18.83 |
| April 2003 | $9.29 | $17 |
| March 2003 | $8.41 | $15.40 |
| February 2003 | $7.77 | $14.22 |
| January 2003 | $7.51 | $13.75 |
| December 2002 | $7.16 | $13.11 |
| November 2002 | $7 | $12.82 |
| October 2002 | $6.89 | $12.61 |
WYNN
Price: $96.60
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 15.82%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 6.32 USD
P/E Ratio: 16.49
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 2.5 million
Ebitda: 443.6 millionMarket Capitalization: 11.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2