Skip to main content
Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
125.51
-0.21 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
125.67
+0.16 (0.13%)
After-hours: Dec 5, 2025, 7:42 PM EST

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025125.80126.90124.81125.51125.51-0.17%855,244
Dec 4, 2025129.78129.78123.34125.72125.72-4.42%2,565,783
Dec 3, 2025133.75133.98129.89131.53131.53-1.17%1,119,368
Dec 2, 2025133.22133.73130.82133.09133.090.24%1,215,081
Dec 1, 2025132.12134.72131.64132.77132.773.18%2,831,441
Nov 28, 2025129.61130.00128.35128.68128.68-0.60%861,160
Nov 26, 2025127.24130.26126.99129.46129.461.56%1,946,615
Nov 25, 2025123.24129.71122.00127.47127.473.43%3,599,378
Nov 24, 2025120.28126.43120.25123.24123.243.04%2,024,582
Nov 21, 2025117.33120.71114.96119.60119.602.10%1,757,090
Nov 20, 2025118.68121.23116.93117.14117.14-1.00%1,099,379
Nov 19, 2025120.04120.45117.69118.32118.32-1.64%939,339
Nov 18, 2025117.55121.43116.85120.29120.291.82%1,401,689
Nov 17, 2025119.85121.49116.72118.14118.14-2.15%1,164,558
Nov 14, 2025120.76122.87118.53120.73120.48-1.85%1,212,683
Nov 13, 2025124.57126.03122.86123.01122.76-1.61%1,045,248
Nov 12, 2025126.55127.40124.78125.02124.76-0.83%1,414,163
Nov 11, 2025127.41130.82125.21126.07125.80-2.18%1,566,597
Nov 10, 2025126.95134.21126.85128.88128.612.17%2,400,007
Nov 7, 2025120.11126.87119.60126.14125.882.94%3,206,058
Nov 6, 2025125.63127.70122.00122.54122.29-2.12%2,896,103
Nov 5, 2025121.67126.63121.21125.19124.933.17%1,775,525
Nov 4, 2025123.10123.57120.21121.34121.09-3.49%1,375,751
Nov 3, 2025121.09126.29120.25125.73125.475.66%2,174,163
Oct 31, 2025119.28120.05117.80118.99118.74-0.65%1,703,192
Oct 30, 2025119.04121.95119.04119.77119.52-0.91%1,111,819
Oct 29, 2025120.21122.02119.23120.87120.620.02%1,251,506
Oct 28, 2025124.44124.98120.65120.85120.60-3.66%1,464,204
Oct 27, 2025126.96128.44124.91125.44125.18-0.10%940,632
Oct 24, 2025125.59127.13125.00125.57125.310.14%1,213,576
Oct 23, 2025124.00126.87123.24125.40125.145.03%2,114,920
Oct 22, 2025121.26121.49118.79119.39119.14-1.44%1,109,660
Oct 21, 2025121.13121.72119.75121.13120.88-0.66%836,212
Oct 20, 2025120.38122.75120.03121.94121.693.51%2,060,200
Oct 17, 2025115.72119.39115.55117.81117.571.63%1,745,732
Oct 16, 2025118.23119.16115.25115.92115.68-1.82%1,012,814
Oct 15, 2025116.92119.51116.50118.07117.831.69%1,420,121
Oct 14, 2025112.00117.50111.97116.11115.873.19%1,332,802
Oct 13, 2025119.16119.61112.13112.52112.29-6.15%3,171,216
Oct 10, 2025123.35124.57118.07119.89119.64-2.96%2,184,270
Oct 9, 2025121.82124.27120.76123.55123.291.63%1,551,686
Oct 8, 2025122.18125.14119.86121.57121.32-1.09%2,316,965
Oct 7, 2025124.57125.49122.30122.91122.66-1.35%1,443,991
Oct 6, 2025124.60126.35122.82124.59124.330.75%1,799,554
Oct 3, 2025132.51132.77123.07123.66123.40-7.26%3,623,135
Oct 2, 2025132.03134.23131.40133.34133.060.99%1,286,084
Oct 1, 2025128.37132.27127.94132.03131.762.93%1,532,609
Sep 30, 2025131.72132.60127.81128.27128.00-3.14%1,511,668
Sep 29, 2025130.17134.08129.05132.43132.162.68%2,014,925
Sep 26, 2025125.66129.34125.66128.97128.702.49%1,329,032
Sep 25, 2025125.49126.22124.40125.84125.58-0.06%1,143,413
Sep 24, 2025127.18127.63125.51125.92125.66-1.25%1,119,174
Sep 23, 2025126.11129.52126.11127.51127.251.16%992,206
Sep 22, 2025129.52130.55125.49126.05125.79-2.68%1,281,706
Sep 19, 2025130.00130.84128.73129.52129.250.65%3,328,242
Sep 18, 2025124.99129.01124.05128.68128.414.38%1,954,152
Sep 17, 2025121.12124.24120.97123.28123.022.15%1,897,093
Sep 16, 2025122.09123.01120.19120.68120.43-1.77%1,416,406
Sep 15, 2025121.45123.78119.72122.85122.601.15%1,483,168
Sep 12, 2025123.75123.85120.45121.45121.20-1.95%876,360
Sep 11, 2025123.52124.38122.26123.86123.600.78%1,571,520
Sep 10, 2025121.91123.60121.48122.90122.651.16%1,145,476
Sep 9, 2025122.10122.86121.02121.49121.24-0.96%934,066
Sep 8, 2025121.00124.71120.00122.67122.421.46%2,771,742
Sep 5, 2025123.52124.00119.99120.90120.65-1.62%2,441,366
Sep 4, 2025125.51125.75122.03122.89122.64-2.10%2,025,336
Sep 3, 2025126.60127.25124.80125.52125.260.04%1,408,223
Sep 2, 2025125.00125.89122.87125.47125.21-1.01%1,528,495
Aug 29, 2025126.25128.53125.52126.75126.490.01%2,595,681
Aug 28, 2025125.11126.88123.53126.74126.482.87%2,238,070
Aug 27, 2025118.64125.45118.27123.20122.943.46%4,267,141
Aug 26, 2025117.91119.44117.52119.08118.830.61%2,136,513
Aug 25, 2025115.58118.56115.00118.36118.113.54%3,505,851
Aug 22, 2025111.76114.62111.40114.31114.073.08%1,861,836
Aug 21, 2025110.88111.98110.63110.89110.66-0.56%1,223,875
Aug 20, 2025112.36113.25110.72111.51111.28-1.17%2,136,753
Aug 19, 2025108.66112.91108.34112.83112.604.33%2,713,479
Aug 18, 2025109.49109.75107.89108.15107.93-1.19%2,722,842
Aug 15, 2025111.16111.56109.40109.45108.97-1.73%1,497,414
Aug 14, 2025110.71111.62109.96111.38110.90-0.39%1,605,802
Aug 13, 2025112.29112.41109.81111.82111.33-0.60%1,539,427
Aug 12, 2025109.44112.57108.87112.49112.003.55%1,515,937
Aug 11, 2025106.11108.70106.02108.63108.162.09%1,917,151
Aug 8, 2025104.00107.75102.24106.41105.95-0.76%4,212,597
Aug 7, 2025107.62108.30105.51107.23106.760.02%2,025,773
Aug 6, 2025107.30108.26106.82107.21106.74-0.47%949,806
Aug 5, 2025107.61108.21106.13107.72107.250.63%2,255,551
Aug 4, 2025109.04109.33106.46107.05106.58-0.82%1,459,955
Aug 1, 2025110.00110.71106.11107.93107.46-1.01%1,651,297
Jul 31, 2025109.09109.56107.96109.03108.56-0.46%3,582,719
Jul 30, 2025109.53111.00108.60109.53109.050.14%1,438,987
Jul 29, 2025111.50112.10108.50109.38108.90-1.70%1,463,233
Jul 28, 2025109.67111.44109.12111.27110.791.67%1,428,036
Jul 25, 2025108.39110.00106.78109.44108.960.91%1,463,601
Jul 24, 2025108.65110.90108.31108.45107.980.75%2,554,786
Jul 23, 2025108.00108.95107.03107.64107.17-0.06%1,392,637
Jul 22, 2025107.05107.89106.28107.71107.241.27%1,294,284
Jul 21, 2025107.20107.26105.01106.36105.90-0.38%1,764,450
Jul 18, 2025109.61109.70106.57106.77106.31-2.44%2,055,884
Jul 17, 2025110.12110.34108.83109.44108.96-0.37%1,125,281