Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
100.44
+1.06 (1.07%)
At close: Jun 26, 2026, 4:00 PM EDT
100.74
+0.30 (0.30%)
After-hours: Jun 26, 2026, 7:31 PM EDT
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 98.66 | 101.57 | 98.30 | 100.44 | 100.44 | 1.07% | 3,134,573 |
| Jun 25, 2026 | 103.95 | 104.37 | 98.50 | 99.38 | 99.38 | -4.21% | 1,988,882 |
| Jun 24, 2026 | 104.15 | 106.25 | 103.59 | 103.75 | 103.75 | -0.38% | 1,203,990 |
| Jun 23, 2026 | 103.05 | 105.36 | 102.65 | 104.15 | 104.15 | 0.51% | 969,283 |
| Jun 22, 2026 | 103.92 | 105.05 | 103.00 | 103.62 | 103.62 | -1.81% | 1,126,854 |
| Jun 18, 2026 | 103.43 | 106.75 | 103.33 | 105.53 | 105.53 | 3.15% | 1,667,317 |
| Jun 17, 2026 | 102.60 | 105.11 | 102.08 | 102.31 | 102.31 | -1.31% | 1,620,886 |
| Jun 16, 2026 | 105.76 | 106.90 | 103.48 | 103.67 | 103.67 | -2.16% | 1,297,648 |
| Jun 15, 2026 | 108.85 | 110.63 | 105.59 | 105.96 | 105.96 | -1.22% | 1,537,015 |
| Jun 12, 2026 | 108.79 | 111.29 | 106.83 | 107.27 | 107.27 | -0.45% | 1,326,543 |
| Jun 11, 2026 | 105.26 | 107.84 | 103.90 | 107.75 | 107.75 | 2.37% | 1,952,873 |
| Jun 10, 2026 | 107.10 | 108.36 | 104.98 | 105.26 | 105.26 | -2.03% | 1,438,255 |
| Jun 9, 2026 | 105.41 | 110.17 | 105.01 | 107.44 | 107.44 | 2.49% | 2,408,411 |
| Jun 8, 2026 | 103.67 | 105.93 | 103.29 | 104.83 | 104.83 | 0.33% | 1,047,312 |
| Jun 5, 2026 | 103.74 | 106.26 | 103.13 | 104.48 | 104.48 | 0.85% | 1,380,820 |
| Jun 4, 2026 | 105.16 | 105.90 | 103.25 | 103.60 | 103.60 | -1.29% | 1,052,281 |
| Jun 3, 2026 | 104.44 | 106.32 | 102.47 | 104.95 | 104.95 | 0.32% | 1,439,803 |
| Jun 2, 2026 | 106.00 | 106.19 | 104.17 | 104.62 | 104.62 | -1.79% | 997,227 |
| Jun 1, 2026 | 103.33 | 107.77 | 102.13 | 106.53 | 106.53 | 5.25% | 2,135,409 |
| May 29, 2026 | 101.54 | 102.47 | 100.85 | 101.22 | 101.22 | -0.32% | 1,025,386 |
| May 28, 2026 | 100.90 | 102.75 | 99.55 | 101.54 | 101.54 | 0.32% | 1,213,848 |
| May 27, 2026 | 98.60 | 102.18 | 98.60 | 101.22 | 101.22 | 3.42% | 1,762,859 |
| May 26, 2026 | 98.19 | 98.82 | 97.11 | 97.87 | 97.87 | 0.65% | 1,468,568 |
| May 22, 2026 | 97.50 | 99.25 | 96.56 | 97.24 | 97.24 | -1.32% | 1,208,911 |
| May 21, 2026 | 97.06 | 98.64 | 95.43 | 98.54 | 98.54 | 0.49% | 904,135 |
| May 20, 2026 | 95.01 | 99.63 | 93.45 | 98.06 | 98.06 | 3.46% | 1,550,472 |
| May 19, 2026 | 95.29 | 95.99 | 94.25 | 94.78 | 94.78 | -0.76% | 1,002,265 |
| May 18, 2026 | 96.10 | 98.01 | 94.87 | 95.51 | 95.51 | 0.36% | 1,341,114 |
| May 15, 2026 | 95.36 | 96.24 | 94.13 | 95.42 | 95.17 | -0.01% | 1,028,366 |
| May 14, 2026 | 96.49 | 97.97 | 95.20 | 95.43 | 95.18 | -0.81% | 2,040,746 |
| May 13, 2026 | 97.24 | 97.25 | 94.55 | 96.21 | 95.96 | -1.07% | 1,555,424 |
| May 12, 2026 | 98.96 | 99.28 | 97.10 | 97.25 | 97.00 | -2.13% | 1,639,284 |
| May 11, 2026 | 100.97 | 101.75 | 98.06 | 99.37 | 99.11 | -2.98% | 2,717,471 |
| May 8, 2026 | 106.00 | 106.21 | 99.60 | 102.42 | 102.15 | -4.15% | 3,981,186 |
| May 7, 2026 | 107.73 | 108.98 | 105.47 | 106.85 | 106.57 | -0.66% | 1,273,171 |
| May 6, 2026 | 108.28 | 109.00 | 107.23 | 107.57 | 107.28 | 1.25% | 1,120,184 |
| May 5, 2026 | 103.50 | 106.84 | 103.50 | 106.24 | 105.96 | 2.71% | 1,615,248 |
| May 4, 2026 | 105.97 | 106.18 | 102.26 | 103.44 | 103.17 | -2.40% | 1,368,101 |
| May 1, 2026 | 107.00 | 108.79 | 105.44 | 105.98 | 105.70 | -1.05% | 1,466,315 |
| Apr 30, 2026 | 104.40 | 107.71 | 103.65 | 107.11 | 106.83 | 2.75% | 1,086,775 |
| Apr 29, 2026 | 105.64 | 105.83 | 104.07 | 104.24 | 103.97 | -1.85% | 1,352,653 |
| Apr 28, 2026 | 104.95 | 107.24 | 104.25 | 106.20 | 105.92 | 0.65% | 1,083,951 |
| Apr 27, 2026 | 105.63 | 107.00 | 104.83 | 105.51 | 105.23 | -0.15% | 1,175,146 |
| Apr 24, 2026 | 105.76 | 106.84 | 104.84 | 105.67 | 105.39 | 0.06% | 1,190,690 |
| Apr 23, 2026 | 106.08 | 106.08 | 103.11 | 105.61 | 105.33 | -0.97% | 1,706,396 |
| Apr 22, 2026 | 108.50 | 108.50 | 105.33 | 106.64 | 106.36 | -0.95% | 970,883 |
| Apr 21, 2026 | 108.90 | 110.00 | 107.38 | 107.66 | 107.38 | -1.04% | 937,683 |
| Apr 20, 2026 | 108.73 | 109.36 | 106.44 | 108.79 | 108.50 | -0.37% | 1,257,343 |
| Apr 17, 2026 | 108.33 | 111.97 | 107.85 | 109.19 | 108.90 | 2.22% | 1,574,292 |
| Apr 16, 2026 | 106.84 | 107.99 | 105.90 | 106.82 | 106.54 | -0.02% | 1,466,485 |
| Apr 15, 2026 | 105.59 | 107.82 | 105.07 | 106.84 | 106.56 | 1.18% | 1,264,066 |
| Apr 14, 2026 | 103.31 | 105.90 | 103.07 | 105.59 | 105.31 | 2.45% | 1,448,294 |
| Apr 13, 2026 | 103.77 | 103.77 | 101.95 | 103.06 | 102.79 | -0.90% | 1,223,739 |
| Apr 10, 2026 | 104.89 | 105.60 | 103.79 | 104.00 | 103.73 | -0.85% | 790,953 |
| Apr 9, 2026 | 103.78 | 105.09 | 102.63 | 104.89 | 104.62 | -0.33% | 1,333,303 |
| Apr 8, 2026 | 105.34 | 107.95 | 104.53 | 105.24 | 104.96 | 4.79% | 2,548,042 |
| Apr 7, 2026 | 102.67 | 103.05 | 100.00 | 100.43 | 100.17 | -2.22% | 1,534,783 |
| Apr 6, 2026 | 101.07 | 102.81 | 99.85 | 102.71 | 102.44 | 0.67% | 977,395 |
| Apr 2, 2026 | 101.11 | 102.29 | 99.51 | 102.03 | 101.76 | -0.56% | 1,382,674 |
| Apr 1, 2026 | 102.47 | 103.79 | 101.00 | 102.60 | 102.33 | 1.03% | 1,649,278 |
| Mar 31, 2026 | 98.06 | 101.82 | 97.67 | 101.55 | 101.28 | 4.94% | 1,809,635 |
| Mar 30, 2026 | 97.07 | 98.27 | 96.14 | 96.77 | 96.52 | 0.19% | 1,419,784 |
| Mar 27, 2026 | 98.96 | 99.44 | 96.15 | 96.59 | 96.34 | -2.90% | 1,862,375 |
| Mar 26, 2026 | 100.86 | 101.43 | 99.07 | 99.47 | 99.21 | -2.38% | 1,314,980 |
| Mar 25, 2026 | 103.88 | 105.42 | 100.56 | 101.89 | 101.62 | -0.86% | 1,387,803 |
| Mar 24, 2026 | 100.09 | 103.21 | 100.09 | 102.77 | 102.50 | 1.62% | 1,079,855 |
| Mar 23, 2026 | 102.28 | 104.85 | 101.05 | 101.13 | 100.87 | 1.15% | 1,605,197 |
| Mar 20, 2026 | 102.90 | 103.00 | 99.18 | 99.98 | 99.72 | -3.08% | 2,186,423 |
| Mar 19, 2026 | 100.67 | 103.61 | 100.36 | 103.16 | 102.89 | 1.52% | 1,062,443 |
| Mar 18, 2026 | 102.73 | 104.94 | 101.35 | 101.62 | 101.35 | -1.65% | 962,473 |
| Mar 17, 2026 | 102.06 | 105.45 | 102.02 | 103.33 | 103.06 | 2.68% | 2,185,040 |
| Mar 16, 2026 | 101.25 | 103.00 | 100.19 | 100.63 | 100.37 | 0.20% | 1,949,626 |
| Mar 13, 2026 | 100.21 | 101.79 | 99.50 | 100.43 | 100.17 | 1.66% | 1,961,834 |
| Mar 12, 2026 | 98.00 | 99.68 | 96.37 | 98.79 | 98.53 | -1.28% | 2,594,036 |
| Mar 11, 2026 | 103.76 | 104.45 | 99.91 | 100.07 | 99.81 | -2.59% | 2,500,159 |
| Mar 10, 2026 | 101.74 | 104.60 | 101.50 | 102.73 | 102.46 | 1.15% | 1,879,784 |
| Mar 9, 2026 | 98.71 | 102.08 | 96.52 | 101.56 | 101.29 | -0.05% | 4,359,374 |
| Mar 6, 2026 | 102.87 | 103.40 | 101.00 | 101.61 | 101.34 | -3.57% | 2,199,395 |
| Mar 5, 2026 | 102.75 | 105.69 | 102.49 | 105.37 | 105.09 | 1.97% | 1,530,459 |
| Mar 4, 2026 | 103.11 | 104.51 | 102.01 | 103.33 | 103.06 | 1.03% | 2,817,977 |
| Mar 3, 2026 | 102.50 | 103.60 | 99.11 | 102.28 | 102.01 | -1.12% | 2,498,334 |
| Mar 2, 2026 | 103.07 | 105.24 | 100.95 | 103.44 | 103.17 | -4.39% | 3,285,745 |
| Feb 27, 2026 | 107.50 | 109.00 | 105.94 | 108.19 | 107.91 | -1.74% | 1,688,240 |
| Feb 26, 2026 | 108.25 | 111.80 | 107.87 | 110.11 | 109.82 | 2.48% | 1,920,644 |
| Feb 25, 2026 | 110.25 | 111.00 | 105.83 | 107.45 | 107.17 | -1.82% | 1,424,225 |
| Feb 24, 2026 | 107.25 | 110.90 | 107.25 | 109.44 | 109.15 | 2.04% | 1,502,722 |
| Feb 23, 2026 | 113.78 | 114.16 | 105.24 | 107.25 | 106.97 | -6.43% | 2,158,906 |
| Feb 20, 2026 | 114.96 | 115.78 | 112.89 | 114.87 | 114.32 | -0.42% | 1,358,801 |
| Feb 19, 2026 | 115.74 | 115.96 | 114.06 | 115.35 | 114.80 | -0.83% | 936,091 |
| Feb 18, 2026 | 114.31 | 118.79 | 114.31 | 116.31 | 115.75 | 1.67% | 1,604,522 |
| Feb 17, 2026 | 113.19 | 117.88 | 113.00 | 114.40 | 113.85 | 0.89% | 2,850,570 |
| Feb 13, 2026 | 104.16 | 115.06 | 104.06 | 113.39 | 112.85 | 5.14% | 3,477,937 |
| Feb 12, 2026 | 115.98 | 116.33 | 107.05 | 107.85 | 107.33 | -6.63% | 2,709,504 |
| Feb 11, 2026 | 117.25 | 118.39 | 114.87 | 115.51 | 114.96 | -1.16% | 1,697,021 |
| Feb 10, 2026 | 117.39 | 118.91 | 115.18 | 116.86 | 116.30 | -0.07% | 1,463,300 |
| Feb 9, 2026 | 117.90 | 119.19 | 116.61 | 116.94 | 116.38 | -0.86% | 2,126,709 |
| Feb 6, 2026 | 113.07 | 118.22 | 112.71 | 117.96 | 117.39 | 4.20% | 1,806,039 |
| Feb 5, 2026 | 113.51 | 114.46 | 111.13 | 113.20 | 112.66 | -0.88% | 1,506,707 |
| Feb 4, 2026 | 111.26 | 115.50 | 111.26 | 114.21 | 113.66 | 4.52% | 2,116,442 |
| Feb 3, 2026 | 108.66 | 110.29 | 107.80 | 109.27 | 108.75 | 0.08% | 1,181,088 |