Wynn Resorts, Limited ( WYNN) - Price History
Monthly price history for WYNN (Wynn Resorts, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $91.30 | $91.30 |
| August 2026 | $91.28 | $91.28 |
| July 2026 | $99.07 | $99.31 |
| June 2026 | $96.85 | $97.09 |
| May 2026 | $100.97 | $101.22 |
| April 2026 | $106.57 | $107.11 |
| March 2026 | $101.04 | $101.55 |
| February 2026 | $107.64 | $108.19 |
| January 2026 | $106.67 | $107.45 |
| December 2025 | $119.46 | $120.33 |
| November 2025 | $127.75 | $128.68 |
| October 2025 | $117.89 | $118.99 |
| September 2025 | $127.08 | $128.27 |
| August 2025 | $125.57 | $126.75 |
| July 2025 | $107.77 | $109.03 |
| June 2025 | $92.59 | $93.67 |
| May 2025 | $89.50 | $90.54 |
| April 2025 | $79.18 | $80.31 |
| March 2025 | $82.32 | $83.50 |
| February 2025 | $88.06 | $89.32 |
| January 2025 | $85.39 | $86.85 |
| December 2024 | $84.71 | $86.16 |
| November 2024 | $92.80 | $94.38 |
| October 2024 | $94.16 | $96.02 |
| September 2024 | $94.02 | $95.88 |
| August 2024 | $75.39 | $76.88 |
| July 2024 | $80.94 | $82.82 |
| June 2024 | $87.47 | $89.50 |
| May 2024 | $92.73 | $94.88 |
| April 2024 | $89.34 | $91.65 |
| March 2024 | $99.66 | $102.23 |
| February 2024 | $102.55 | $105.20 |
| January 2024 | $91.84 | $94.43 |
| December 2023 | $88.61 | $91.11 |
| November 2023 | $82.10 | $84.42 |
| October 2023 | $85.12 | $87.78 |
| September 2023 | $89.61 | $92.41 |
| August 2023 | $98.31 | $101.38 |
| July 2023 | $105.40 | $108.98 |
| June 2023 | $102.14 | $105.61 |
| May 2023 | $95.46 | $98.70 |
| April 2023 | $110.28 | $114.28 |
| March 2023 | $107.99 | $111.91 |
| February 2023 | $104.57 | $108.37 |
| January 2023 | $100.01 | $103.64 |
| December 2022 | $79.58 | $82.47 |
| November 2022 | $80.73 | $83.66 |
| October 2022 | $61.66 | $63.90 |
| September 2022 | $60.82 | $63.03 |
| August 2022 | $58.47 | $60.59 |
| July 2022 | $61.26 | $63.48 |
| June 2022 | $54.98 | $56.98 |
| May 2022 | $63.78 | $66.10 |
| April 2022 | $68.01 | $70.48 |
| March 2022 | $76.95 | $79.74 |
| February 2022 | $83.49 | $86.52 |
| January 2022 | $82.46 | $85.45 |
| December 2021 | $82.06 | $85.04 |
| November 2021 | $78.17 | $81.01 |
| October 2021 | $86.65 | $89.80 |
| September 2021 | $81.78 | $84.75 |
| August 2021 | $98.13 | $101.69 |
| July 2021 | $94.88 | $98.33 |
| June 2021 | $118.02 | $122.30 |
| May 2021 | $127.25 | $131.87 |
| April 2021 | $123.90 | $128.40 |
| March 2021 | $120.98 | $125.37 |
| February 2021 | $127.12 | $131.73 |
| January 2021 | $96.04 | $99.53 |
| December 2020 | $108.88 | $112.83 |
| November 2020 | $96.98 | $100.50 |
| October 2020 | $69.89 | $72.43 |
| September 2020 | $69.29 | $71.81 |
| August 2020 | $84.39 | $87.45 |
| July 2020 | $69.89 | $72.43 |
| June 2020 | $71.88 | $74.49 |
| May 2020 | $80.36 | $83.28 |
| April 2020 | $82.53 | $85.53 |
| March 2020 | $58.08 | $60.19 |
| February 2020 | $104.20 | $107.98 |
| January 2020 | $120.73 | $126.16 |
| December 2019 | $132.89 | $138.87 |
| November 2019 | $115.65 | $120.85 |
| October 2019 | $115.15 | $121.34 |
| September 2019 | $103.18 | $108.72 |
| August 2019 | $104.53 | $110.15 |
| July 2019 | $122.26 | $130.07 |
| June 2019 | $116.54 | $123.99 |
| May 2019 | $100.88 | $107.33 |
| April 2019 | $134.64 | $144.45 |
| March 2019 | $111.22 | $119.32 |
| February 2019 | $117.95 | $126.54 |
| January 2019 | $113.98 | $123.01 |
| December 2018 | $91.65 | $98.91 |
| November 2018 | $101.37 | $109.40 |
| October 2018 | $92.55 | $100.60 |
| September 2018 | $116.89 | $127.06 |
| August 2018 | $136.46 | $148.34 |
| July 2018 | $152.63 | $166.78 |
| June 2018 | $153.14 | $167.34 |
| May 2018 | $179.38 | $196.01 |
| April 2018 | $169.72 | $186.19 |
| March 2018 | $166.23 | $182.36 |
| February 2018 | $152.69 | $167.50 |
| January 2018 | $150.49 | $165.59 |
| December 2017 | $153.21 | $168.59 |
| November 2017 | $143.66 | $158.08 |
| October 2017 | $133.60 | $147.49 |
| September 2017 | $134.90 | $148.92 |
| August 2017 | $125.90 | $138.99 |
| July 2017 | $116.71 | $129.34 |
| June 2017 | $121.02 | $134.12 |
| May 2017 | $116.13 | $128.70 |
| April 2017 | $110.54 | $123.01 |
| March 2017 | $102.99 | $114.61 |
| February 2017 | $86.40 | $96.15 |
| January 2017 | $90.68 | $101.43 |
| December 2016 | $77.34 | $86.51 |
| November 2016 | $91.18 | $101.99 |
| October 2016 | $84.03 | $94.55 |
| September 2016 | $86.58 | $97.42 |
| August 2016 | $79.38 | $89.32 |
| July 2016 | $86.62 | $97.95 |
| June 2016 | $80.16 | $90.64 |
| May 2016 | $85.05 | $96.18 |
| April 2016 | $77.67 | $88.30 |
| March 2016 | $82.18 | $93.43 |
| February 2016 | $72.55 | $82.48 |
| January 2016 | $58.85 | $67.34 |
| December 2015 | $60.47 | $69.19 |
| November 2015 | $54.86 | $62.77 |
| October 2015 | $60.72 | $69.95 |
| September 2015 | $46.11 | $53.12 |
| August 2015 | $65.15 | $75.05 |
| July 2015 | $89.17 | $103.23 |
| June 2015 | $85.23 | $98.67 |
| May 2015 | $86.97 | $100.69 |
| April 2015 | $95.52 | $111.07 |
| March 2015 | $108.25 | $125.88 |
| February 2015 | $122.55 | $142.50 |
| January 2015 | $126 | $147.95 |
| December 2014 | $126.69 | $148.76 |
| November 2014 | $152.11 | $178.61 |
| October 2014 | $159.55 | $190.01 |
| September 2014 | $157.09 | $187.08 |
| August 2014 | $161.96 | $192.88 |
| July 2014 | $177.88 | $213.20 |
| June 2014 | $173.18 | $207.56 |
| May 2014 | $179.36 | $214.97 |
| April 2014 | $169.07 | $203.89 |
| March 2014 | $184.21 | $222.15 |
| February 2014 | $201.08 | $242.49 |
| January 2014 | $179.28 | $217.42 |
| December 2013 | $160.14 | $194.21 |
| November 2013 | $136.77 | $165.87 |
| October 2013 | $133.80 | $166.25 |
| September 2013 | $127.17 | $158.01 |
| August 2013 | $113.51 | $141.04 |
| July 2013 | $106.38 | $133.13 |
| June 2013 | $102.25 | $127.97 |
| May 2013 | $108.58 | $135.89 |
| April 2013 | $108.92 | $137.30 |
| March 2013 | $99.29 | $125.16 |
| February 2013 | $92.73 | $116.90 |
| January 2013 | $98.53 | $125.22 |
| December 2012 | $88.52 | $112.49 |
| November 2012 | $88.45 | $112.40 |
| October 2012 | $88.95 | $121.06 |
| September 2012 | $84.82 | $115.44 |
| August 2012 | $75.81 | $103.17 |
| July 2012 | $68.88 | $93.75 |
| June 2012 | $75.80 | $103.72 |
| May 2012 | $75.30 | $103.04 |
| April 2012 | $97.03 | $133.40 |
| March 2012 | $90.83 | $124.88 |
| February 2012 | $86.22 | $118.54 |
| January 2012 | $83.43 | $115.23 |
| December 2011 | $80 | $110.49 |
| November 2011 | $87.29 | $120.56 |
| October 2011 | $92.21 | $132.80 |
| September 2011 | $79.61 | $115.08 |
| August 2011 | $107.04 | $154.72 |
| July 2011 | $106.32 | $153.68 |
| June 2011 | $99 | $143.54 |
| May 2011 | $101.06 | $146.52 |
| April 2011 | $101.49 | $147.15 |
| March 2011 | $87.40 | $127.16 |
| February 2011 | $84.50 | $122.93 |
| January 2011 | $79.96 | $116.33 |
| December 2010 | $71.37 | $103.84 |
| November 2010 | $69.49 | $101.10 |
| October 2010 | $68.25 | $107.16 |
| September 2010 | $55.26 | $86.77 |
| August 2010 | $51.34 | $80.61 |
| July 2010 | $55.69 | $87.68 |
| June 2010 | $48.44 | $76.27 |
| May 2010 | $53.28 | $83.88 |
| April 2010 | $55.87 | $88.24 |
| March 2010 | $48.01 | $75.83 |
| February 2010 | $40.25 | $63.57 |
| January 2010 | $39.18 | $61.88 |
| December 2009 | $36.87 | $58.23 |
| November 2009 | $40.86 | $64.54 |
| October 2009 | $32.32 | $54.22 |
| September 2009 | $42.26 | $70.89 |
| August 2009 | $32.27 | $54.13 |
| July 2009 | $30.50 | $51.17 |
| June 2009 | $21.04 | $35.30 |
| May 2009 | $22.09 | $37.06 |
| April 2009 | $23.39 | $39.23 |
| March 2009 | $11.90 | $19.97 |
| February 2009 | $12.49 | $20.95 |
| January 2009 | $17.93 | $30.08 |
| December 2008 | $25.19 | $42.26 |
| November 2008 | $23.74 | $39.82 |
| October 2008 | $36.01 | $60.40 |
| September 2008 | $48.67 | $81.64 |
| August 2008 | $56.88 | $95.42 |
| July 2008 | $58.11 | $97.48 |
| June 2008 | $48.50 | $81.35 |
| May 2008 | $59.63 | $100.03 |
| April 2008 | $62.80 | $105.34 |
| March 2008 | $60 | $100.64 |
| February 2008 | $60.03 | $100.70 |
| January 2008 | $68.54 | $114.98 |
| December 2007 | $66.85 | $112.13 |
| November 2007 | $75.68 | $126.94 |
| October 2007 | $91.81 | $161.43 |
| September 2007 | $89.61 | $157.56 |
| August 2007 | $70.37 | $123.73 |
| July 2007 | $54.92 | $96.56 |
| June 2007 | $50.99 | $89.65 |
| May 2007 | $54.88 | $96.50 |
| April 2007 | $58.13 | $102.21 |
| March 2007 | $53.95 | $94.86 |
| February 2007 | $55.75 | $98.02 |
| January 2007 | $63.55 | $111.74 |
| December 2006 | $53.38 | $93.85 |
| November 2006 | $49.96 | $87.85 |
| October 2006 | $39.16 | $73.54 |
| September 2006 | $36.22 | $68.01 |
| August 2006 | $41.22 | $77.41 |
| July 2006 | $34.09 | $64.01 |
| June 2006 | $39.03 | $73.30 |
| May 2006 | $37.91 | $71.20 |
| April 2006 | $40.53 | $76.11 |
| March 2006 | $40.92 | $76.85 |
| February 2006 | $35.38 | $66.45 |
| January 2006 | $34.39 | $64.58 |
| December 2005 | $29.21 | $54.85 |
| November 2005 | $29.73 | $55.83 |
| October 2005 | $24.83 | $46.63 |
| September 2005 | $24.04 | $45.15 |
| August 2005 | $25.41 | $47.72 |
| July 2005 | $29.98 | $56.30 |
| June 2005 | $25.17 | $47.27 |
| May 2005 | $24.95 | $46.85 |
| April 2005 | $28.19 | $52.94 |
| March 2005 | $36.07 | $67.74 |
| February 2005 | $38.11 | $71.57 |
| January 2005 | $34.91 | $65.56 |
| December 2004 | $35.64 | $66.92 |
| November 2004 | $30.93 | $58.09 |
| October 2004 | $30.96 | $58.15 |
| September 2004 | $27.52 | $51.69 |
| August 2004 | $20.56 | $38.60 |
| July 2004 | $19.05 | $35.78 |
| June 2004 | $20.57 | $38.63 |
| May 2004 | $20.59 | $38.66 |
| April 2004 | $21.26 | $39.93 |
| March 2004 | $18.64 | $35 |
| February 2004 | $19.35 | $36.34 |
| January 2004 | $15.72 | $29.53 |
| December 2003 | $14.92 | $28.01 |
| November 2003 | $13.25 | $24.89 |
| October 2003 | $10.74 | $20.16 |
| September 2003 | $9.68 | $18.18 |
| August 2003 | $8.87 | $16.65 |
| July 2003 | $9.08 | $17.05 |
| June 2003 | $9.45 | $17.74 |
| May 2003 | $10.03 | $18.83 |
| April 2003 | $9.05 | $17 |
| March 2003 | $8.20 | $15.40 |
| February 2003 | $7.57 | $14.22 |
| January 2003 | $7.32 | $13.75 |
| December 2002 | $6.98 | $13.11 |
| November 2002 | $6.83 | $12.82 |
| October 2002 | $6.72 | $12.61 |
WYNN
Price: $91.30
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 12.89%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 4.17 USD
P/E Ratio: 24.58
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 2.5 million
Ebitda: 443.6 millionMarket Capitalization: 9.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4