Wynn Resorts, Limited ( WYNN) - Price History
Monthly price history for WYNN (Wynn Resorts, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $94.37 | $94.37 |
| June 2026 | $97.09 | $97.09 |
| May 2026 | $101.22 | $101.22 |
| April 2026 | $106.83 | $107.11 |
| March 2026 | $101.28 | $101.55 |
| February 2026 | $107.91 | $108.19 |
| January 2026 | $106.94 | $107.45 |
| December 2025 | $119.75 | $120.33 |
| November 2025 | $128.06 | $128.68 |
| October 2025 | $118.18 | $118.99 |
| September 2025 | $127.39 | $128.27 |
| August 2025 | $125.88 | $126.75 |
| July 2025 | $108.04 | $109.03 |
| June 2025 | $92.82 | $93.67 |
| May 2025 | $89.71 | $90.54 |
| April 2025 | $79.37 | $80.31 |
| March 2025 | $82.53 | $83.50 |
| February 2025 | $88.28 | $89.32 |
| January 2025 | $85.60 | $86.85 |
| December 2024 | $84.92 | $86.16 |
| November 2024 | $93.02 | $94.38 |
| October 2024 | $94.39 | $96.02 |
| September 2024 | $94.25 | $95.88 |
| August 2024 | $75.57 | $76.88 |
| July 2024 | $81.14 | $82.82 |
| June 2024 | $87.69 | $89.50 |
| May 2024 | $92.96 | $94.88 |
| April 2024 | $89.56 | $91.65 |
| March 2024 | $99.90 | $102.23 |
| February 2024 | $102.80 | $105.20 |
| January 2024 | $92.06 | $94.43 |
| December 2023 | $88.83 | $91.11 |
| November 2023 | $82.30 | $84.42 |
| October 2023 | $85.33 | $87.78 |
| September 2023 | $89.83 | $92.41 |
| August 2023 | $98.55 | $101.38 |
| July 2023 | $105.66 | $108.98 |
| June 2023 | $102.39 | $105.61 |
| May 2023 | $95.69 | $98.70 |
| April 2023 | $110.55 | $114.28 |
| March 2023 | $108.25 | $111.91 |
| February 2023 | $104.83 | $108.37 |
| January 2023 | $100.25 | $103.64 |
| December 2022 | $79.78 | $82.47 |
| November 2022 | $80.93 | $83.66 |
| October 2022 | $61.81 | $63.90 |
| September 2022 | $60.97 | $63.03 |
| August 2022 | $58.61 | $60.59 |
| July 2022 | $61.41 | $63.48 |
| June 2022 | $55.12 | $56.98 |
| May 2022 | $63.94 | $66.10 |
| April 2022 | $68.18 | $70.48 |
| March 2022 | $77.14 | $79.74 |
| February 2022 | $83.69 | $86.52 |
| January 2022 | $82.66 | $85.45 |
| December 2021 | $82.26 | $85.04 |
| November 2021 | $78.36 | $81.01 |
| October 2021 | $86.87 | $89.80 |
| September 2021 | $81.98 | $84.75 |
| August 2021 | $98.37 | $101.69 |
| July 2021 | $95.12 | $98.33 |
| June 2021 | $118.30 | $122.30 |
| May 2021 | $127.56 | $131.87 |
| April 2021 | $124.20 | $128.40 |
| March 2021 | $121.27 | $125.37 |
| February 2021 | $127.43 | $131.73 |
| January 2021 | $96.28 | $99.53 |
| December 2020 | $109.14 | $112.83 |
| November 2020 | $97.22 | $100.50 |
| October 2020 | $70.06 | $72.43 |
| September 2020 | $69.46 | $71.81 |
| August 2020 | $84.59 | $87.45 |
| July 2020 | $70.06 | $72.43 |
| June 2020 | $72.06 | $74.49 |
| May 2020 | $80.56 | $83.28 |
| April 2020 | $82.74 | $85.53 |
| March 2020 | $58.22 | $60.19 |
| February 2020 | $104.45 | $107.98 |
| January 2020 | $121.02 | $126.16 |
| December 2019 | $133.22 | $138.87 |
| November 2019 | $115.93 | $120.85 |
| October 2019 | $115.44 | $121.34 |
| September 2019 | $103.43 | $108.72 |
| August 2019 | $104.79 | $110.15 |
| July 2019 | $122.55 | $130.07 |
| June 2019 | $116.83 | $123.99 |
| May 2019 | $101.13 | $107.33 |
| April 2019 | $134.97 | $144.45 |
| March 2019 | $111.49 | $119.32 |
| February 2019 | $118.24 | $126.54 |
| January 2019 | $114.26 | $123.01 |
| December 2018 | $91.88 | $98.91 |
| November 2018 | $101.62 | $109.40 |
| October 2018 | $92.77 | $100.60 |
| September 2018 | $117.18 | $127.06 |
| August 2018 | $136.80 | $148.34 |
| July 2018 | $153 | $166.78 |
| June 2018 | $153.52 | $167.34 |
| May 2018 | $179.82 | $196.01 |
| April 2018 | $170.14 | $186.19 |
| March 2018 | $166.64 | $182.36 |
| February 2018 | $153.06 | $167.50 |
| January 2018 | $150.86 | $165.59 |
| December 2017 | $153.59 | $168.59 |
| November 2017 | $144.01 | $158.08 |
| October 2017 | $133.93 | $147.49 |
| September 2017 | $135.23 | $148.92 |
| August 2017 | $126.21 | $138.99 |
| July 2017 | $117 | $129.34 |
| June 2017 | $121.32 | $134.12 |
| May 2017 | $116.42 | $128.70 |
| April 2017 | $110.81 | $123.01 |
| March 2017 | $103.24 | $114.61 |
| February 2017 | $86.61 | $96.15 |
| January 2017 | $90.91 | $101.43 |
| December 2016 | $77.53 | $86.51 |
| November 2016 | $91.41 | $101.99 |
| October 2016 | $84.24 | $94.55 |
| September 2016 | $86.80 | $97.42 |
| August 2016 | $79.58 | $89.32 |
| July 2016 | $86.83 | $97.95 |
| June 2016 | $80.35 | $90.64 |
| May 2016 | $85.26 | $96.18 |
| April 2016 | $77.86 | $88.30 |
| March 2016 | $82.38 | $93.43 |
| February 2016 | $72.73 | $82.48 |
| January 2016 | $59 | $67.34 |
| December 2015 | $60.62 | $69.19 |
| November 2015 | $54.99 | $62.77 |
| October 2015 | $60.87 | $69.95 |
| September 2015 | $46.22 | $53.12 |
| August 2015 | $65.31 | $75.05 |
| July 2015 | $89.38 | $103.23 |
| June 2015 | $85.44 | $98.67 |
| May 2015 | $87.19 | $100.69 |
| April 2015 | $95.75 | $111.07 |
| March 2015 | $108.52 | $125.88 |
| February 2015 | $122.85 | $142.50 |
| January 2015 | $126.31 | $147.95 |
| December 2014 | $127 | $148.76 |
| November 2014 | $152.48 | $178.61 |
| October 2014 | $159.94 | $190.01 |
| September 2014 | $157.48 | $187.08 |
| August 2014 | $162.36 | $192.88 |
| July 2014 | $178.32 | $213.20 |
| June 2014 | $173.60 | $207.56 |
| May 2014 | $179.80 | $214.97 |
| April 2014 | $169.48 | $203.89 |
| March 2014 | $184.66 | $222.15 |
| February 2014 | $201.57 | $242.49 |
| January 2014 | $179.71 | $217.42 |
| December 2013 | $160.53 | $194.21 |
| November 2013 | $137.10 | $165.87 |
| October 2013 | $134.13 | $166.25 |
| September 2013 | $127.48 | $158.01 |
| August 2013 | $113.79 | $141.04 |
| July 2013 | $106.64 | $133.13 |
| June 2013 | $102.50 | $127.97 |
| May 2013 | $108.85 | $135.89 |
| April 2013 | $109.18 | $137.30 |
| March 2013 | $99.53 | $125.16 |
| February 2013 | $92.96 | $116.90 |
| January 2013 | $98.78 | $125.22 |
| December 2012 | $88.73 | $112.49 |
| November 2012 | $88.66 | $112.40 |
| October 2012 | $89.17 | $121.06 |
| September 2012 | $85.03 | $115.44 |
| August 2012 | $75.99 | $103.17 |
| July 2012 | $69.05 | $93.75 |
| June 2012 | $75.99 | $103.72 |
| May 2012 | $75.49 | $103.04 |
| April 2012 | $97.27 | $133.40 |
| March 2012 | $91.05 | $124.88 |
| February 2012 | $86.43 | $118.54 |
| January 2012 | $83.64 | $115.23 |
| December 2011 | $80.20 | $110.49 |
| November 2011 | $87.51 | $120.56 |
| October 2011 | $92.43 | $132.80 |
| September 2011 | $79.81 | $115.08 |
| August 2011 | $107.30 | $154.72 |
| July 2011 | $106.58 | $153.68 |
| June 2011 | $99.24 | $143.54 |
| May 2011 | $101.30 | $146.52 |
| April 2011 | $101.74 | $147.15 |
| March 2011 | $87.62 | $127.16 |
| February 2011 | $84.70 | $122.93 |
| January 2011 | $80.15 | $116.33 |
| December 2010 | $71.55 | $103.84 |
| November 2010 | $69.66 | $101.10 |
| October 2010 | $68.41 | $107.16 |
| September 2010 | $55.40 | $86.77 |
| August 2010 | $51.46 | $80.61 |
| July 2010 | $55.83 | $87.68 |
| June 2010 | $48.56 | $76.27 |
| May 2010 | $53.41 | $83.88 |
| April 2010 | $56 | $88.24 |
| March 2010 | $48.13 | $75.83 |
| February 2010 | $40.34 | $63.57 |
| January 2010 | $39.27 | $61.88 |
| December 2009 | $36.96 | $58.23 |
| November 2009 | $40.96 | $64.54 |
| October 2009 | $32.40 | $54.22 |
| September 2009 | $42.36 | $70.89 |
| August 2009 | $32.35 | $54.13 |
| July 2009 | $30.58 | $51.17 |
| June 2009 | $21.10 | $35.30 |
| May 2009 | $22.15 | $37.06 |
| April 2009 | $23.44 | $39.23 |
| March 2009 | $11.93 | $19.97 |
| February 2009 | $12.52 | $20.95 |
| January 2009 | $17.98 | $30.08 |
| December 2008 | $25.26 | $42.26 |
| November 2008 | $23.80 | $39.82 |
| October 2008 | $36.10 | $60.40 |
| September 2008 | $48.79 | $81.64 |
| August 2008 | $57.02 | $95.42 |
| July 2008 | $58.26 | $97.48 |
| June 2008 | $48.62 | $81.35 |
| May 2008 | $59.78 | $100.03 |
| April 2008 | $62.95 | $105.34 |
| March 2008 | $60.14 | $100.64 |
| February 2008 | $60.18 | $100.70 |
| January 2008 | $68.71 | $114.98 |
| December 2007 | $67.01 | $112.13 |
| November 2007 | $75.86 | $126.94 |
| October 2007 | $92.04 | $161.43 |
| September 2007 | $89.83 | $157.56 |
| August 2007 | $70.54 | $123.73 |
| July 2007 | $55.05 | $96.56 |
| June 2007 | $51.11 | $89.65 |
| May 2007 | $55.02 | $96.50 |
| April 2007 | $58.28 | $102.21 |
| March 2007 | $54.08 | $94.86 |
| February 2007 | $55.89 | $98.02 |
| January 2007 | $63.71 | $111.74 |
| December 2006 | $53.51 | $93.85 |
| November 2006 | $50.09 | $87.85 |
| October 2006 | $39.26 | $73.54 |
| September 2006 | $36.30 | $68.01 |
| August 2006 | $41.32 | $77.41 |
| July 2006 | $34.17 | $64.01 |
| June 2006 | $39.13 | $73.30 |
| May 2006 | $38.01 | $71.20 |
| April 2006 | $40.63 | $76.11 |
| March 2006 | $41.02 | $76.85 |
| February 2006 | $35.47 | $66.45 |
| January 2006 | $34.47 | $64.58 |
| December 2005 | $29.28 | $54.85 |
| November 2005 | $29.80 | $55.83 |
| October 2005 | $24.89 | $46.63 |
| September 2005 | $24.10 | $45.15 |
| August 2005 | $25.47 | $47.72 |
| July 2005 | $30.05 | $56.30 |
| June 2005 | $25.23 | $47.27 |
| May 2005 | $25.01 | $46.85 |
| April 2005 | $28.26 | $52.94 |
| March 2005 | $36.16 | $67.74 |
| February 2005 | $38.20 | $71.57 |
| January 2005 | $35 | $65.56 |
| December 2004 | $35.72 | $66.92 |
| November 2004 | $31.01 | $58.09 |
| October 2004 | $31.04 | $58.15 |
| September 2004 | $27.59 | $51.69 |
| August 2004 | $20.60 | $38.60 |
| July 2004 | $19.10 | $35.78 |
| June 2004 | $20.62 | $38.63 |
| May 2004 | $20.64 | $38.66 |
| April 2004 | $21.32 | $39.93 |
| March 2004 | $18.68 | $35 |
| February 2004 | $19.40 | $36.34 |
| January 2004 | $15.76 | $29.53 |
| December 2003 | $14.95 | $28.01 |
| November 2003 | $13.29 | $24.89 |
| October 2003 | $10.76 | $20.16 |
| September 2003 | $9.70 | $18.18 |
| August 2003 | $8.89 | $16.65 |
| July 2003 | $9.10 | $17.05 |
| June 2003 | $9.47 | $17.74 |
| May 2003 | $10.05 | $18.83 |
| April 2003 | $9.08 | $17 |
| March 2003 | $8.22 | $15.40 |
| February 2003 | $7.59 | $14.22 |
| January 2003 | $7.34 | $13.75 |
| December 2002 | $7 | $13.11 |
| November 2002 | $6.84 | $12.82 |
| October 2002 | $6.73 | $12.61 |
WYNN
Price: $94.37
52 week price:
Dividend Yield: 1.04%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 12.89%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.49 USD
P/E Ratio: 27.57
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 2.5 million
Ebitda: 443.6 millionMarket Capitalization: 10.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4