Skip to main content
Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
101.56
-0.05 (-0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
101.05
-0.51 (-0.50%)
After-hours: Mar 9, 2026, 7:38 PM EDT

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202698.71102.0896.52101.56101.56-0.05%4,358,819
Mar 6, 2026102.87103.40101.00101.61101.61-3.57%2,199,134
Mar 5, 2026102.75105.69102.49105.37105.371.97%1,529,734
Mar 4, 2026103.11104.51102.01103.33103.331.03%2,817,540
Mar 3, 2026102.50103.6099.11102.28102.28-1.12%2,464,236
Mar 2, 2026103.07105.24100.95103.44103.44-4.39%3,281,756
Feb 27, 2026107.50109.00105.94108.19108.19-1.74%1,687,840
Feb 26, 2026108.25111.80107.87110.11110.112.48%1,758,271
Feb 25, 2026110.25111.00105.83107.45107.45-1.82%1,415,834
Feb 24, 2026107.25110.90107.25109.44109.442.04%1,497,583
Feb 23, 2026113.78114.16105.24107.25107.25-6.63%2,153,015
Feb 20, 2026114.96115.78112.89114.87114.62-0.42%1,358,801
Feb 19, 2026115.74115.96114.06115.35115.10-0.83%936,091
Feb 18, 2026114.31118.79114.31116.31116.061.67%1,604,522
Feb 17, 2026113.19117.88113.00114.40114.150.89%2,850,570
Feb 13, 2026104.16115.06104.06113.39113.145.14%3,477,937
Feb 12, 2026115.98116.33107.05107.85107.62-6.63%2,709,504
Feb 11, 2026117.25118.39114.87115.51115.26-1.16%1,697,021
Feb 10, 2026117.39118.91115.18116.86116.61-0.07%1,463,300
Feb 9, 2026117.90119.19116.61116.94116.69-0.86%2,126,709
Feb 6, 2026113.07118.22112.71117.96117.704.20%1,806,039
Feb 5, 2026113.51114.46111.13113.20112.95-0.88%1,506,707
Feb 4, 2026111.26115.50111.26114.21113.964.52%2,116,442
Feb 3, 2026108.66110.29107.80109.27109.030.08%1,181,088
Feb 2, 2026108.12109.88107.25109.18108.941.61%1,624,429
Jan 30, 2026108.85109.75106.58107.45107.22-1.34%1,238,564
Jan 29, 2026108.94110.80107.15108.91108.67-3.52%2,141,761
Jan 28, 2026113.87116.07112.76112.88112.63-0.78%1,252,714
Jan 27, 2026114.08114.75112.72113.77113.52-0.27%840,163
Jan 26, 2026113.26116.00113.26114.08113.830.47%1,129,075
Jan 23, 2026114.06115.02112.94113.55113.30-1.31%746,163
Jan 22, 2026115.73117.00114.35115.06114.810.81%837,857
Jan 21, 2026112.07114.39111.42114.13113.882.56%1,617,577
Jan 20, 2026112.37114.00110.74111.28111.04-2.67%1,075,620
Jan 16, 2026117.80117.99113.81114.33114.08-2.59%1,144,180
Jan 15, 2026116.88118.22116.21117.37117.110.42%879,202
Jan 14, 2026116.31116.92114.00116.88116.630.41%1,294,866
Jan 13, 2026117.04117.84115.68116.40116.15-0.38%821,730
Jan 12, 2026116.18118.75116.18116.84116.59-0.84%1,234,697
Jan 9, 2026118.81119.60116.43117.83117.57-0.37%1,495,046
Jan 8, 2026115.55119.58115.06118.27118.011.63%1,535,475
Jan 7, 2026120.12120.47116.21116.37116.12-3.45%1,274,541
Jan 6, 2026120.06121.37118.54120.53120.270.71%1,059,726
Jan 5, 2026121.72123.54119.56119.68119.42-2.36%1,110,466
Jan 2, 2026120.08123.00120.00122.57122.301.86%810,430
Dec 31, 2025120.40121.32119.95120.33120.07-1,949,357
Dec 30, 2025122.27122.48120.29120.33120.07-1.59%689,922
Dec 29, 2025123.60123.96121.26122.27122.00-1.68%1,017,246
Dec 26, 2025125.04125.81124.04124.36124.09-0.53%717,348
Dec 24, 2025124.12125.93124.12125.02124.750.05%614,989
Dec 23, 2025126.17126.97124.85124.96124.69-0.81%1,096,910
Dec 22, 2025128.10128.74125.80125.98125.71-1.53%1,567,577
Dec 19, 2025126.64129.34126.50127.94127.661.13%2,134,609
Dec 18, 2025126.99128.48125.61126.51126.230.85%1,371,038
Dec 17, 2025126.78127.01125.05125.44125.17-0.48%978,057
Dec 16, 2025126.25127.41125.53126.04125.77-0.17%1,310,201
Dec 15, 2025124.15127.06121.38126.25125.982.09%1,899,141
Dec 12, 2025125.70126.71122.85123.66123.39-0.95%1,020,331
Dec 11, 2025123.30126.71122.54124.85124.581.01%1,194,100
Dec 10, 2025123.97124.56122.84123.60123.33-0.50%1,122,237
Dec 9, 2025127.10127.69123.33124.22123.95-2.29%1,400,498
Dec 8, 2025127.29132.79126.35127.13126.851.29%1,816,503
Dec 5, 2025125.80126.90124.81125.51125.24-0.17%856,087
Dec 4, 2025129.78129.78123.34125.72125.45-4.42%2,609,901
Dec 3, 2025133.75133.98129.89131.53131.24-1.17%1,137,488
Dec 2, 2025133.22133.73130.82133.09132.800.24%1,215,081
Dec 1, 2025132.12134.72131.64132.77132.483.18%2,831,441
Nov 28, 2025129.61130.00128.35128.68128.40-0.60%861,160
Nov 26, 2025127.24130.26126.99129.46129.181.56%1,946,615
Nov 25, 2025123.24129.71122.00127.47127.193.43%3,599,378
Nov 24, 2025120.28126.43120.25123.24122.973.04%2,024,582
Nov 21, 2025117.33120.71114.96119.60119.342.10%1,757,090
Nov 20, 2025118.68121.23116.93117.14116.89-1.00%1,099,379
Nov 19, 2025120.04120.45117.69118.32118.06-1.64%939,339
Nov 18, 2025117.55121.43116.85120.29120.031.82%1,401,689
Nov 17, 2025119.85121.49116.72118.14117.88-2.15%1,164,558
Nov 14, 2025120.76122.87118.53120.73120.22-1.85%1,212,683
Nov 13, 2025124.57126.03122.86123.01122.49-1.61%1,045,248
Nov 12, 2025126.55127.40124.78125.02124.49-0.83%1,414,163
Nov 11, 2025127.41130.82125.21126.07125.53-2.18%1,566,597
Nov 10, 2025126.95134.21126.85128.88128.332.17%2,400,007
Nov 7, 2025120.11126.87119.60126.14125.602.94%3,206,058
Nov 6, 2025125.63127.70122.00122.54122.02-2.12%2,896,103
Nov 5, 2025121.67126.63121.21125.19124.663.17%1,775,525
Nov 4, 2025123.10123.57120.21121.34120.83-3.49%1,375,751
Nov 3, 2025121.09126.29120.25125.73125.205.66%2,174,163
Oct 31, 2025119.28120.05117.80118.99118.49-0.65%1,703,192
Oct 30, 2025119.04121.95119.04119.77119.26-0.91%1,111,819
Oct 29, 2025120.21122.02119.23120.87120.360.02%1,251,506
Oct 28, 2025124.44124.98120.65120.85120.34-3.66%1,464,204
Oct 27, 2025126.96128.44124.91125.44124.91-0.10%940,632
Oct 24, 2025125.59127.13125.00125.57125.040.14%1,213,576
Oct 23, 2025124.00126.87123.24125.40124.875.03%2,114,920
Oct 22, 2025121.26121.49118.79119.39118.88-1.44%1,109,660
Oct 21, 2025121.13121.72119.75121.13120.62-0.66%836,212
Oct 20, 2025120.38122.75120.03121.94121.423.51%2,060,200
Oct 17, 2025115.72119.39115.55117.81117.311.63%1,745,732
Oct 16, 2025118.23119.16115.25115.92115.43-1.82%1,012,814
Oct 15, 2025116.92119.51116.50118.07117.571.69%1,420,121
Oct 14, 2025112.00117.50111.97116.11115.623.19%1,332,802