WYNN
Home>Equity>Wynn Resorts, Limited
SHARE twitter icon webp whatsapp icon webp

Wynn Resorts, Limited
Wynn Resorts, Limited

91.22
-0.03  (-0.03%)
USD
Currency
-1.11%
CAGR (3 year)
-5.07%
CAGR (5 year)
10.02B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
10.95
Trailing PE
-35.32
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
92.07
Low
90.43
Returns
-0.03%

Wynn Resorts, Limited Historical Data

 - CAGR 9.34%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2002









1.67%
12.82 		2.26%
13.11 		12.82
2003 4.88%
13.75 		3.42%
14.22 		8.30%
15.4 		10.39%
17 		10.76%
18.83 		-5.79%
17.74 		-3.89%
17.05 		-2.35%
16.65 		9.19%
18.18 		10.89%
20.16 		23.46%
24.89 		12.54%
28.01 		113.65% 14.02
2004 5.43%
29.53 		23.06%
36.34 		-3.69%
35 		14.09%
39.93 		-3.18%
38.66 		-0.08%
38.63 		-7.38%
35.78 		7.88%
38.6 		33.91%
51.69 		12.50%
58.15 		-0.10%
58.09 		15.20%
66.92 		138.91% 15.33
2005 -2.03%
65.56 		9.17%
71.57 		-5.35%
67.74 		-21.85%
52.94 		-11.50%
46.85 		0.90%
47.27 		19.10%
56.3 		-15.24%
47.72 		-5.39%
45.15 		3.28%
46.63 		19.73%
55.83 		-1.76%
54.85 		-18.04% 16.76
2006 17.74%
64.58 		2.90%
66.45 		15.65%
76.85 		-0.96%
76.11 		-6.45%
71.2 		2.95%
73.3 		-12.67%
64.01 		20.93%
77.41 		-12.14%
68.01 		8.13%
73.54 		19.46%
87.85 		6.83%
93.85 		71.10% 18.33
2007 19.06%
111.74 		-12.28%
98.02 		-3.22%
94.86 		7.75%
102.21 		-5.59%
96.5 		-7.10%
89.65 		7.71%
96.56 		28.14%
123.73 		27.34%
157.56 		2.46%
161.43 		-21.37%
126.94 		-11.67%
112.13 		19.48% 20.04
2008 2.54%
114.98 		-12.42%
100.7 		-0.06%
100.64 		4.67%
105.34 		-5.04%
100.03 		-18.67%
81.35 		19.83%
97.48 		-2.11%
95.42 		-14.44%
81.64 		-26.02%
60.4 		-34.07%
39.82 		6.13%
42.26 		-62.31% 21.91
2009 -28.82%
30.08 		-30.35%
20.95 		-4.68%
19.97 		96.44%
39.23 		-5.53%
37.06 		-4.75%
35.3 		44.96%
51.17 		5.78%
54.13 		30.96%
70.89 		-23.52%
54.22 		19.03%
64.54 		-9.78%
58.23 		37.79% 23.96
2010 6.27%
61.88 		2.73%
63.57 		19.29%
75.83 		16.37%
88.24 		-4.94%
83.88 		-9.07%
76.27 		14.96%
87.68 		-8.06%
80.61 		7.64%
86.77 		23.50%
107.16 		-5.66%
101.1 		2.71%
103.84 		78.33% 26.20
2011 12.03%
116.33 		5.67%
122.93 		3.44%
127.16 		15.72%
147.15 		-0.43%
146.52 		-2.03%
143.54 		7.06%
153.68 		0.68%
154.72 		-25.62%
115.08 		15.40%
132.8 		-9.22%
120.56 		-8.35%
110.49 		6.40% 28.65
2012 4.29%
115.23 		2.87%
118.54 		5.35%
124.88 		6.82%
133.4 		-22.76%
103.04 		0.66%
103.72 		-9.61%
93.75 		10.05%
103.17 		11.89%
115.44 		4.87%
121.06 		-7.15%
112.4 		0.08%
112.49 		1.81% 31.33
2013 11.32%
125.22 		-6.64%
116.9 		7.07%
125.16 		9.70%
137.3 		-1.03%
135.89 		-5.83%
127.97 		4.03%
133.13 		5.94%
141.04 		12.03%
158.01 		5.21%
166.25 		-0.23%
165.87 		17.09%
194.21 		72.65% 34.26
2014 11.95%
217.42 		11.53%
242.49 		-8.39%
222.15 		-8.22%
203.89 		5.43%
214.97 		-3.45%
207.56 		2.72%
213.2 		-9.53%
192.88 		-3.01%
187.08 		1.57%
190.01 		-6.00%
178.61 		-16.71%
148.76 		-23.40% 37.46
2015 -0.54%
147.95 		-3.68%
142.5 		-11.66%
125.88 		-11.77%
111.07 		-9.35%
100.69 		-2.01%
98.67 		4.62%
103.23 		-27.30%
75.05 		-29.22%
53.12 		31.68%
69.95 		-10.26%
62.77 		10.23%
69.19 		-53.49% 40.96
2016 -2.67%
67.34 		22.48%
82.48 		13.28%
93.43 		-5.49%
88.3 		8.92%
96.18 		-5.76%
90.64 		8.06%
97.95 		-8.81%
89.32 		9.07%
97.42 		-2.95%
94.55 		7.87%
101.99 		-15.18%
86.51 		25.03% 44.79
2017 17.25%
101.43 		-5.21%
96.15 		19.20%
114.61 		7.33%
123.01 		4.63%
128.7 		4.21%
134.12 		-3.56%
129.34 		7.46%
138.99 		7.14%
148.92 		-0.96%
147.49 		7.18%
158.08 		6.65%
168.59 		94.88% 48.97
2018 -1.78%
165.59 		1.15%
167.5 		8.87%
182.36 		2.10%
186.19 		5.27%
196.01 		-14.63%
167.34 		-0.33%
166.78 		-11.06%
148.34 		-14.35%
127.06 		-20.82%
100.6 		8.75%
109.4 		-9.59%
98.91 		-41.33% 53.54
2019 24.37%
123.01 		2.87%
126.54 		-5.71%
119.32 		21.06%
144.45 		-25.70%
107.33 		15.52%
123.99 		4.90%
130.07 		-15.31%
110.15 		-1.30%
108.72 		11.61%
121.34 		-0.40%
120.85 		14.91%
138.87 		40.40% 58.54
2020 -9.15%
126.16 		-14.41%
107.98 		-44.26%
60.19 		42.10%
85.53 		-2.63%
83.28 		-10.55%
74.49 		-2.77%
72.43 		20.74%
87.45 		-17.88%
71.81 		0.86%
72.43 		38.75%
100.5 		12.27%
112.83 		-18.75% 64.01
2021 -11.79%
99.53 		32.35%
131.73 		-4.83%
125.37 		2.42%
128.4 		2.70%
131.87 		-7.26%
122.3 		-19.60%
98.33 		3.42%
101.69 		-16.66%
84.75 		5.96%
89.8 		-9.79%
81.01 		4.97%
85.04 		-24.63% 69.99
2022 0.48%
85.45 		1.25%
86.52 		-7.84%
79.74 		-11.61%
70.48 		-6.21%
66.1 		-13.80%
56.98 		11.41%
63.48 		-4.55%
60.59 		4.03%
63.03 		1.38%
63.9 		30.92%
83.66 		-1.42%
82.47 		-3.02% 76.53
2023 25.67%
103.64 		4.56%
108.37 		3.27%
111.91 		2.12%
114.28 		-13.63%
98.7 		7.00%
105.61 		3.19%
108.98 		-6.97%
101.38 		-8.85%
92.41 		-5.01%
87.78 		-3.83%
84.42 		7.92%
91.11 		10.48% 83.68
2024 3.64%
94.43 		11.41%
105.2 		-2.82%
102.23 		-10.35%
91.65 		3.52%
94.88 		-5.67%
89.5 		-7.46%
82.82 		-7.17%
76.88 		24.71%
95.88 		0.15%
96.02 		-5.00%
91.22
0.12% 91.50
Data Source: Yahoo

Performance

Today’s Low
90.43
Today’s High
92.07
52W Low
71.63
52W High
110.38
Today Open
91.04
Prev. Close
91.25
Volume
1783140

Wynn Resorts, Limited historical chart

52-Week Range
71.63 - 110.38
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_3449701
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
90.43 - 92.07
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
WYNN

Wynn Resorts, Limited Dividend History

TypeAmountEx Date
Cash Dividend 0.25 15 Nov 2024
Cash Dividend 0.25 19 Aug 2024
Cash Dividend 0.25 17 May 2024
Cash Dividend 0.25 16 Feb 2024
Cash Dividend 0.25 17 Nov 2023
Cash Dividend 0.25 18 Aug 2023
Cash Dividend 0.25 22 May 2023
Cash Dividend 1.00 25 Feb 2020
Cash Dividend 1.00 13 Nov 2019
Cash Dividend 1.00 15 Aug 2019
Cash Dividend 1.00 21 May 2019
Cash Dividend 0.75 14 Feb 2019
Cash Dividend 0.75 20 Nov 2018
Cash Dividend 0.75 15 Aug 2018
Cash Dividend 0.75 16 May 2018
Cash Dividend 0.50 14 Feb 2018
Cash Dividend 0.50 15 Nov 2017
Cash Dividend 0.50 08 Aug 2017
Cash Dividend 0.50 09 May 2017
Cash Dividend 0.50 10 Feb 2017
Cash Dividend 0.50 15 Nov 2016
Cash Dividend 0.50 09 Aug 2016
Cash Dividend 0.50 13 May 2016
Cash Dividend 0.50 19 Feb 2016
Cash Dividend 0.50 09 Nov 2015
Cash Dividend 0.50 07 Aug 2015
Cash Dividend 0.50 07 May 2015
Cash Dividend 1.50 11 Feb 2015
Cash Dividend 2.50 07 Nov 2014
Cash Dividend 1.25 08 Aug 2014
Cash Dividend 1.25 13 May 2014
Cash Dividend 1.25 11 Feb 2014
Cash Dividend 3.00 18 Nov 2013
Cash Dividend 1.00 05 Nov 2013
Cash Dividend 1.00 08 Aug 2013
Cash Dividend 1.00 07 May 2013
Cash Dividend 1.00 12 Feb 2013
Cash Dividend 8.00 05 Nov 2012
Cash Dividend 0.50 27 Jul 2012
Cash Dividend 0.50 17 May 2012
Cash Dividend 0.50 14 Feb 2012
Cash Dividend 5.00 21 Nov 2011
Cash Dividend 0.50 31 Oct 2011
Cash Dividend 0.50 26 Jul 2011
Cash Dividend 0.50 29 Apr 2011
Cash Dividend 8.00 19 Nov 2010
Cash Dividend 0.25 10 Aug 2010
Cash Dividend 0.25 10 May 2010
Cash Dividend 4.00 17 Nov 2009
Cash Dividend 6.00 28 Nov 2007
Cash Dividend 6.00 20 Nov 2006
Data Source: Yahoo

Wynn Resorts, Limited Split History

Data Source: Yahoo

Wynn Resorts, Limited Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 91.2291.0492.0790.42-0.03-0.03%
19 Nov 2024 91.2589.5291.2988.740.790.87%
18 Nov 2024 90.4690.4691.5089.86-0.28-0.31%
15 Nov 2024 90.7493.1793.6089.66-2.48-2.66%
14 Nov 2024 93.2287.4095.2086.837.428.65%
13 Nov 2024 85.8085.5285.8084.690.300.35%
12 Nov 2024 85.5085.8086.2584.54-0.98-1.13%
11 Nov 2024 86.4884.9988.1284.992.182.59%
08 Nov 2024 84.3085.5686.2583.90-2.87-3.29%
07 Nov 2024 87.1786.8889.1086.051.852.17%
06 Nov 2024 85.3286.6587.6085.03-1.40-1.61%
05 Nov 2024 86.7291.5893.0086.02-8.93-9.34%
04 Nov 2024 95.6595.7896.6895.43-0.03-0.03%
01 Nov 2024 95.6897.0797.5395.43-0.34-0.35%
31 Oct 2024 96.0297.9798.0095.94-2.47-2.51%
30 Oct 2024 98.4998.2499.1097.90-0.51-0.52%
29 Oct 2024 99.0099.36100.9198.870.380.39%
28 Oct 2024 98.6298.4599.4298.280.630.64%
25 Oct 2024 97.9998.0299.4497.890.090.09%
24 Oct 2024 97.9098.9999.4797.010.220.23%
23 Oct 2024 97.6898.5999.0497.43-1.72-1.73%
22 Oct 2024 99.4098.2899.7197.921.031.05%
21 Oct 2024 98.3798.5898.8797.63-1.07-1.08%
18 Oct 2024 99.4499.61101.3299.171.451.48%
17 Oct 2024 97.9999.1999.4096.97-2.25-2.24%
16 Oct 2024 100.2499.89101.6099.631.021.03%
15 Oct 2024 99.22102.50102.7198.99-4.73-4.55%
14 Oct 2024 103.95103.41105.06102.35-0.80-0.76%
11 Oct 2024 104.75104.27106.40103.711.051.01%
10 Oct 2024 103.70103.52104.96102.82-0.45-0.43%
09 Oct 2024 104.15102.84104.86102.291.271.23%
08 Oct 2024 102.88102.50104.84100.06-3.53-3.32%
07 Oct 2024 106.41107.50107.81105.290.960.91%
04 Oct 2024 105.45104.25106.59103.452.372.30%
03 Oct 2024 103.0899.97103.1998.871.041.02%
02 Oct 2024 102.0499.53102.2699.312.592.60%
01 Oct 2024 99.4596.0399.7796.033.573.72%
30 Sep 2024 95.8897.4598.1795.59-1.74-1.78%
27 Sep 2024 97.6292.6697.8292.666.597.24%
26 Sep 2024 91.0389.8691.6088.696.908.20%
25 Sep 2024 84.1383.7684.8782.88-0.03-0.04%
24 Sep 2024 84.1683.5686.2082.993.954.92%
23 Sep 2024 80.2179.8980.7979.520.500.63%
20 Sep 2024 79.7179.9379.9978.49-0.47-0.59%
19 Sep 2024 80.1880.3181.1079.791.401.78%
18 Sep 2024 78.7879.9980.0478.35-1.22-1.53%
17 Sep 2024 80.0079.6881.0279.581.051.33%
16 Sep 2024 78.9578.6579.5678.300.490.62%
13 Sep 2024 78.4676.7979.3476.552.202.88%
12 Sep 2024 76.2676.2176.5274.900.490.65%
11 Sep 2024 75.7775.3575.9274.460.420.56%
10 Sep 2024 75.3577.0377.0974.81-1.56-2.03%
09 Sep 2024 76.9176.7077.6476.380.190.25%
06 Sep 2024 76.7277.3378.2576.68-0.40-0.52%
05 Sep 2024 77.1277.1077.8676.300.080.10%
04 Sep 2024 77.0475.8878.0575.801.231.62%
03 Sep 2024 75.8176.9277.2075.71-1.07-1.39%
30 Aug 2024 76.8875.9477.0575.221.341.77%
29 Aug 2024 75.5475.3076.4675.090.240.32%
28 Aug 2024 75.3076.5076.5574.21-1.74-2.26%
27 Aug 2024 77.0477.0577.2176.60-0.20-0.26%
26 Aug 2024 77.2477.6577.9176.79-0.13-0.17%
23 Aug 2024 77.3776.7777.4176.070.280.36%
22 Aug 2024 77.0977.3677.6476.76-0.27-0.35%
21 Aug 2024 77.3676.5577.8476.431.341.76%
20 Aug 2024 76.0276.1876.6975.91-0.58-0.76%
19 Aug 2024 76.6076.1577.2276.050.310.41%
16 Aug 2024 76.2975.8077.2875.800.150.20%
15 Aug 2024 76.1475.0376.9075.032.102.84%
14 Aug 2024 74.0474.2674.8173.26-0.16-0.22%
13 Aug 2024 74.2073.9474.8473.250.270.37%
12 Aug 2024 73.9374.0075.0773.42-0.70-0.94%
09 Aug 2024 74.6377.1577.2374.45-2.02-2.64%
08 Aug 2024 76.6575.6277.2275.501.802.40%
07 Aug 2024 74.8578.5079.0574.07-1.44-1.89%
06 Aug 2024 76.2973.9476.9573.922.743.73%
05 Aug 2024 73.5571.9174.6371.63-3.25-4.23%
02 Aug 2024 76.8077.4877.8975.50-1.91-2.43%
01 Aug 2024 78.7182.3382.6278.21-4.11-4.96%
31 Jul 2024 82.8282.8083.9782.610.310.38%
30 Jul 2024 82.5182.2482.8981.830.010.01%
29 Jul 2024 82.5081.7082.7780.760.891.09%
26 Jul 2024 81.6181.4281.6780.021.091.35%
25 Jul 2024 80.5280.6981.6480.11-0.45-0.56%
24 Jul 2024 80.9783.4683.7580.66-2.30-2.76%
23 Jul 2024 83.2783.2383.3182.55-0.27-0.32%
22 Jul 2024 83.5483.9684.4482.590.110.13%
19 Jul 2024 83.4383.4883.7582.19-0.05-0.06%
18 Jul 2024 83.4884.4585.0683.19-1.44-1.70%
17 Jul 2024 84.9285.4985.8784.24-1.03-1.20%
16 Jul 2024 85.9584.6586.2083.231.351.60%
15 Jul 2024 84.6085.8186.9784.29-1.23-1.43%
12 Jul 2024 85.8385.5386.5084.861.221.44%
11 Jul 2024 84.6184.2585.8383.880.700.83%
10 Jul 2024 83.9185.0085.0083.68-0.85-1.00%
09 Jul 2024 84.7685.3186.0284.71-0.49-0.57%
08 Jul 2024 85.2587.0587.3785.17-1.58-1.82%
05 Jul 2024 86.8386.8287.9086.22-0.45-0.52%
03 Jul 2024 87.2887.0989.0686.790.951.10%
02 Jul 2024 86.3387.5688.1186.09-1.34-1.53%
01 Jul 2024 87.6789.7689.7687.08-1.83-2.04%
28 Jun 2024 89.5089.4090.0489.200.360.40%
27 Jun 2024 89.1488.1089.2487.721.011.15%
26 Jun 2024 88.1388.0088.4687.67-0.17-0.19%
25 Jun 2024 88.3088.7289.5588.18-0.80-0.90%
24 Jun 2024 89.1089.7790.2988.72-0.78-0.87%
21 Jun 2024 89.8890.0090.1989.180.180.20%
20 Jun 2024 89.7089.0890.6789.050.500.56%
18 Jun 2024 89.2088.4989.3688.290.420.47%
17 Jun 2024 88.7888.2488.9187.43-0.02-0.02%
14 Jun 2024 88.8089.6189.9987.79-1.69-1.87%
13 Jun 2024 90.4990.3591.1590.15-0.34-0.37%
12 Jun 2024 90.8392.3392.7690.10-0.91-0.99%
11 Jun 2024 91.7492.7992.7991.01-1.13-1.22%
10 Jun 2024 92.8792.3993.0391.60-0.27-0.29%
07 Jun 2024 93.1492.4893.8892.010.660.71%
06 Jun 2024 92.4892.9393.3892.38-0.88-0.94%
05 Jun 2024 93.3693.0093.5092.600.440.47%
04 Jun 2024 92.9294.0194.4792.64-1.99-2.10%
03 Jun 2024 94.9195.5095.5093.530.030.03%
31 May 2024 94.8893.2394.9592.992.342.53%
30 May 2024 92.5492.5293.1191.850.010.01%
29 May 2024 92.5392.3492.6991.61-0.98-1.05%
28 May 2024 93.5194.3995.0493.21-1.11-1.17%
24 May 2024 94.6294.0994.8994.070.530.56%
23 May 2024 94.0996.7696.7693.69-1.39-1.46%
22 May 2024 95.4896.4396.4594.93-1.11-1.15%
21 May 2024 96.5997.1097.9996.45-1.07-1.10%
20 May 2024 97.6697.1098.1397.000.870.90%
17 May 2024 96.7996.8497.4796.50-0.32-0.33%
16 May 2024 97.1197.3598.3097.07-0.51-0.52%
15 May 2024 97.6298.6998.7297.26-0.42-0.43%
14 May 2024 98.0497.8098.4297.270.050.05%
13 May 2024 97.9998.1698.6797.001.601.66%
10 May 2024 96.3997.7098.0095.75-0.80-0.82%
09 May 2024 97.1996.1697.8495.671.441.50%
08 May 2024 95.7597.8597.9694.23-1.48-1.52%
07 May 2024 97.2397.8298.3296.30-0.64-0.65%
06 May 2024 97.8797.7398.6897.031.161.20%
03 May 2024 96.7196.9297.1195.911.441.51%
02 May 2024 95.2794.7395.7493.182.542.74%
01 May 2024 92.7391.6594.5491.351.081.18%
30 Apr 2024 91.6596.0096.5291.59-5.33-5.50%
29 Apr 2024 96.9897.2198.6596.451.101.15%
26 Apr 2024 95.8896.1796.9095.25-0.72-0.75%
25 Apr 2024 96.6096.0797.0296.00-0.46-0.47%
24 Apr 2024 97.0698.4898.8196.19-1.76-1.78%
23 Apr 2024 98.8297.9299.4897.481.341.37%
22 Apr 2024 97.4895.8998.0195.802.492.62%
19 Apr 2024 94.9996.0997.0994.80-1.11-1.16%
18 Apr 2024 96.1097.9997.9995.68-1.38-1.42%
17 Apr 2024 97.4899.5999.9896.98-1.87-1.88%
16 Apr 2024 99.3598.7699.6598.10-0.09-0.09%
15 Apr 2024 99.44101.25102.5798.78-1.74-1.72%
12 Apr 2024 101.18103.75103.75100.91-3.68-3.51%
11 Apr 2024 104.86104.43105.52104.150.620.59%
10 Apr 2024 104.24104.71105.38103.53-2.25-2.11%
09 Apr 2024 106.49105.98107.18105.620.500.47%
08 Apr 2024 105.99108.17108.50105.91-1.47-1.37%
05 Apr 2024 107.46105.81108.00105.651.341.26%
04 Apr 2024 106.12108.35110.38105.71-0.30-0.28%
03 Apr 2024 106.42105.00106.83104.351.161.10%
02 Apr 2024 105.26105.49105.59103.06-1.30-1.22%
01 Apr 2024 106.56102.98107.74102.824.334.24%
28 Mar 2024 102.23102.46102.88101.540.440.43%
27 Mar 2024 101.79101.05101.86100.581.211.20%
26 Mar 2024 100.58100.00100.9999.801.171.18%
25 Mar 2024 99.4199.83100.9099.09-0.48-0.48%
22 Mar 2024 99.89100.62100.6299.58-0.07-0.07%
21 Mar 2024 99.96100.75101.8599.92-0.12-0.12%
20 Mar 2024 100.0899.68100.3498.870.330.33%
19 Mar 2024 99.7599.0099.8298.270.910.92%
18 Mar 2024 98.8499.17100.0298.81-0.25-0.25%
15 Mar 2024 99.0999.90101.3198.68-1.91-1.89%
14 Mar 2024 101.00102.89102.89100.16-1.33-1.30%
13 Mar 2024 102.33102.39103.77102.27-0.71-0.69%
12 Mar 2024 103.04104.21104.63102.89-0.19-0.18%
11 Mar 2024 103.23100.68103.96100.682.802.79%
08 Mar 2024 100.43100.59102.05100.02-0.68-0.67%
07 Mar 2024 101.1199.16101.5699.161.971.99%
06 Mar 2024 99.14100.38100.8499.06-0.63-0.63%
05 Mar 2024 99.7799.24100.5998.100.040.04%
04 Mar 2024 99.73100.93101.1599.67-1.48-1.46%
01 Mar 2024 101.21103.00103.1199.20-3.99-3.79%
29 Feb 2024 105.20103.93105.35103.062.342.27%
28 Feb 2024 102.86101.85103.14101.620.170.17%
27 Feb 2024 102.69104.49104.69102.01-0.55-0.53%
26 Feb 2024 103.24104.50104.99102.94-0.92-0.88%
23 Feb 2024 104.16102.65104.59102.431.741.70%
22 Feb 2024 102.42102.55103.02101.920.040.04%
21 Feb 2024 102.38103.03103.77101.38-0.85-0.82%
20 Feb 2024 103.23104.42104.46100.35-1.90-1.81%
16 Feb 2024 105.13105.00106.30104.50-0.60-0.57%
15 Feb 2024 105.73105.28105.84104.730.520.49%
14 Feb 2024 105.21105.20105.86104.191.010.97%
13 Feb 2024 104.20103.67104.96102.68-1.52-1.44%
12 Feb 2024 105.72105.60106.14104.510.120.11%
09 Feb 2024 105.60106.50106.89104.26-0.51-0.48%
08 Feb 2024 106.11104.26108.76103.926.286.29%
07 Feb 2024 99.83100.60101.0799.16-0.23-0.23%
06 Feb 2024 100.0698.60100.3698.012.572.64%
05 Feb 2024 97.4996.6998.2095.770.520.54%
02 Feb 2024 96.9796.5997.5395.81-0.32-0.33%
01 Feb 2024 97.2996.2598.5096.042.863.03%
31 Jan 2024 94.4394.5596.1293.36-0.56-0.59%
30 Jan 2024 94.9996.0696.1794.50-2.07-2.13%
29 Jan 2024 97.0696.6697.3395.360.330.34%
26 Jan 2024 96.7396.1396.9195.280.320.33%
25 Jan 2024 96.4196.1496.9794.772.122.25%
24 Jan 2024 94.2994.5795.9894.121.181.27%
23 Jan 2024 93.1193.0194.0392.301.041.13%
22 Jan 2024 92.0794.0094.0092.00-2.16-2.29%
19 Jan 2024 94.2394.2794.2791.860.130.14%
18 Jan 2024 94.1091.7094.1391.642.943.23%
17 Jan 2024 91.1692.4592.7490.42-3.40-3.60%
16 Jan 2024 94.5693.4294.8893.100.450.48%
12 Jan 2024 94.1193.8796.3693.870.210.22%
11 Jan 2024 93.9093.6594.2291.650.270.29%
10 Jan 2024 93.6394.9295.0093.31-1.63-1.71%
09 Jan 2024 95.2695.7396.5194.85-1.79-1.84%
08 Jan 2024 97.0595.4197.6594.541.401.46%
05 Jan 2024 95.6594.0096.5393.671.441.53%
04 Jan 2024 94.2193.6894.8093.140.180.19%
03 Jan 2024 94.0393.6995.5292.34-0.57-0.60%
02 Jan 2024 94.6090.8395.6890.683.493.83%
29 Dec 2023 91.1191.6292.0890.90-0.65-0.71%
28 Dec 2023 91.7690.8992.6190.781.131.25%
27 Dec 2023 90.6391.0091.2190.07-0.37-0.41%
26 Dec 2023 91.0090.5791.3590.230.580.64%
22 Dec 2023 90.4290.0091.1389.91-0.30-0.33%
21 Dec 2023 90.7289.7690.7789.022.172.45%
20 Dec 2023 88.5591.8891.8888.50-3.17-3.46%
19 Dec 2023 91.7289.5891.7889.462.442.73%
18 Dec 2023 89.2889.1789.6288.200.520.59%
15 Dec 2023 88.7690.3990.7987.45-1.04-1.16%
14 Dec 2023 89.8089.0090.8388.801.782.02%
13 Dec 2023 88.0286.0088.1085.061.792.08%
12 Dec 2023 86.2386.2186.5085.530.230.27%
11 Dec 2023 86.0084.3386.2684.331.812.15%
08 Dec 2023 84.1982.3584.2282.321.662.01%
07 Dec 2023 82.5382.4083.4882.340.130.16%
06 Dec 2023 82.4082.8783.9682.030.190.23%
05 Dec 2023 82.2183.3783.8781.96-1.68-2.00%
04 Dec 2023 83.8984.3185.3983.61-1.26-1.48%
01 Dec 2023 85.1584.1585.3584.150.730.86%
30 Nov 2023 84.4284.2184.5983.500.750.90%
29 Nov 2023 83.6785.0586.3883.48-1.27-1.50%
28 Nov 2023 84.9486.9887.3984.66-2.12-2.44%
27 Nov 2023 87.0687.7287.8586.62-1.25-1.42%
24 Nov 2023 88.3187.2888.3386.890.780.89%
22 Nov 2023 87.5387.0688.2486.350.670.77%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 19.59
52-Week Low Change % 0.27%
52-Week High Change -19.16
52-Week High Change % -0.17%

Stock Price Average

50 Day Average 93.02
50 Day Average Change -1.80
50 Day Average Change % -0.02%
200 Day Average 92.18
200 Day Average Change -0.96
200 Day Average Change % -0.01%

Share Statistics

Wynn Resorts, Limited Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge  10254000.048036000.094490000.00.0
Beginning Cash Position 2358292000.03486384000.02531067000.03782990000.02879586000.0
Capital Expenditure -290115000.0-346691000.0-352504000.0-507176000.0-462402000.0
Capital Expenditure Reported -290115000.0-290657000.0-300127000.0-442793000.0-406055000.0
Cash Dividends Paid -108777000.0-1553000.0-1445000.0-84733000.0-140058000.0
Cash Flow From Continuing Financing Activities 2463245000.0-388002000.0-23678000.0-719206000.0-529088000.0
Cash Flow From Continuing Investing Activities -265759000.0-342423000.01348967000.0-1342533000.0-37643000.0
Cash Flow From Continuing Operating Activities -1072425000.0-222591000.0-71272000.01247879000.01388504000.0
Change In Inventory 27660000.0-21499000.0-19737000.0-6025000.030061000.0
Change In Other Working Capital -192451000.0-207878000.069692000.037951000.018385000.0
Change In Payables And Accrued Expense -162475000.0117801000.0-97238000.093663000.0-25797000.0
Change In Receivables 81646000.0-29441000.0-9335000.0-123747000.0-93826000.0
Change In Working Capital -245620000.0-141017000.0-56618000.01842000.0-71177000.0
Changes In Cash 1125061000.0-953016000.01254017000.0-813860000.0821773000.0
Common Stock Dividend Paid -108777000.0-1553000.0-1445000.0-84733000.0-140058000.0
Common Stock Issuance 0.0841896000.00.00.0 
Common Stock Payments -11533000.0-13842000.0-187499000.0-212455000.0-339685000.0
Deferred Income Tax 562484000.0-2706000.03241000.0-502784000.0-464806000.0
Deferred Tax 562484000.0-2706000.03241000.0-502784000.0-464806000.0
Depreciation Amortization Depletion 725502000.0715962000.0692318000.0687270000.0684138000.0
Depreciation And Amortization 725502000.0715962000.0692318000.0687270000.0684138000.0
Effect Of Exchange Rate Changes 3031000.0-2301000.0-2094000.0282000.07354000.0
End Cash Position 3486384000.02531067000.03782990000.02969412000.03701359000.0
Financing Cash Flow 2463245000.0-388002000.0-23678000.0-719206000.0-529088000.0
Free Cash Flow -1362540000.0-569282000.0-423776000.0740703000.0926102000.0
Gain Loss On Investment Securities 13060000.0-11360000.0-15956000.0-45098000.0-40433000.0
Income Tax Paid Supplemental Data 1433000.01749000.05290000.010310000.0 
Interest Paid Supplemental Data 463458000.0581650000.0618395000.0688350000.0666222000.0
Investing Cash Flow -265759000.0-342423000.01348967000.0-1342533000.0-37643000.0
Issuance Of Capital Stock 0.0841896000.00.00.0 
Issuance Of Debt 4691953000.01340281000.0211435000.01200000000.01283794000.0
Long Term Debt Issuance 4691953000.01340281000.0211435000.01200000000.01283794000.0
Long Term Debt Payments -2041270000.0-2504059000.0-68188000.0-1552391000.0-1280880000.0
Net Business Purchase And Sale0.04604000.00.00.0  
Net Common Stock Issuance -11533000.0828054000.0-187499000.0-212455000.0-339685000.0
Net Income From Continuing Operations -2326946000.0-1011990000.0-709368000.0782217000.01091133000.0
Net Intangibles Purchase And Sale 0.0-56034000.0-52377000.0-64383000.0-56347000.0
Net Investment Purchase And Sale  0.00.0-836519000.0800000000.0
Net Issuance Payments Of Debt 2650683000.0-1163778000.0143247000.0-352391000.02914000.0
Net Long Term Debt Issuance 2650683000.0-1163778000.0143247000.0-352391000.02914000.0
Net Other Financing Charges -67198000.0-50725000.022019000.0-71592000.0-53276000.0
Net Other Investing Changes 19752000.04268000.01701471000.01162000.027469000.0
Operating Cash Flow -1072425000.0-222591000.0-71272000.01247879000.01388504000.0
Operating Gains Losses 17661000.0-9300000.0-15956000.0-32415000.0-27750000.0
Other Non Cash Items 67865000.091481000.0-93257000.0156708000.0110682000.0
Proceeds From Stock Option Exercised 70000.00.00.01965000.01017000.0
Provisionand Write Offof Assets 64375000.029487000.0-7295000.0-3964000.06702000.0
Purchase Of Intangibles 0.0-56034000.0-52377000.0-64383000.0-56347000.0
Purchase Of Investment  0.00.0-836519000.0-50000000.0
Repayment Of Debt -2041270000.0-2504059000.0-68188000.0-1552391000.0-1280880000.0
Repurchase Of Capital Stock -11533000.0-13842000.0-187499000.0-212455000.0-339685000.0
Sale Of Business0.04604000.00.00.0  
Stock Based Compensation 62254000.095238000.067627000.064515000.059582000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.