Skip to main content
Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
105.25
-0.95 (-0.89%)
Apr 29, 2026, 9:30 AM EDT - Market open

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026104.95107.24104.25106.20106.200.65%1,082,566
Apr 27, 2026105.63107.00104.83105.51105.51-0.15%1,174,853
Apr 24, 2026105.76106.84104.84105.67105.670.06%1,189,260
Apr 23, 2026106.08106.08103.11105.61105.61-0.97%1,704,934
Apr 22, 2026108.50108.50105.33106.64106.64-0.95%970,628
Apr 21, 2026108.90110.00107.38107.66107.66-1.04%937,571
Apr 20, 2026108.73109.36106.44108.79108.79-0.37%1,256,578
Apr 17, 2026108.33111.97107.85109.19109.192.22%1,572,986
Apr 16, 2026106.84107.99105.90106.82106.82-0.02%1,458,703
Apr 15, 2026105.59107.82105.07106.84106.841.18%1,259,870
Apr 14, 2026103.31105.90103.07105.59105.592.45%1,446,802
Apr 13, 2026103.77103.77101.95103.06103.06-0.90%1,222,937
Apr 10, 2026104.89105.60103.79104.00104.00-0.85%790,089
Apr 9, 2026103.78105.09102.63104.89104.89-0.33%1,331,777
Apr 8, 2026105.34107.95104.53105.24105.244.79%2,546,198
Apr 7, 2026102.67103.05100.00100.43100.43-2.22%1,531,154
Apr 6, 2026101.07102.8199.85102.71102.710.67%977,395
Apr 2, 2026101.11102.2999.51102.03102.03-0.56%1,382,674
Apr 1, 2026102.47103.79101.00102.60102.601.03%1,649,278
Mar 31, 202698.06101.8297.67101.55101.554.94%1,809,635
Mar 30, 202697.0798.2796.1496.7796.770.19%1,419,784
Mar 27, 202698.9699.4496.1596.5996.59-2.90%1,862,375
Mar 26, 2026100.86101.4399.0799.4799.47-2.38%1,314,980
Mar 25, 2026103.88105.42100.56101.89101.89-0.86%1,387,803
Mar 24, 2026100.09103.21100.09102.77102.771.62%1,079,855
Mar 23, 2026102.28104.85101.05101.13101.131.15%1,605,197
Mar 20, 2026102.90103.0099.1899.9899.98-3.08%2,186,423
Mar 19, 2026100.67103.61100.36103.16103.161.52%1,062,443
Mar 18, 2026102.73104.94101.35101.62101.62-1.65%962,473
Mar 17, 2026102.06105.45102.02103.33103.332.68%2,185,040
Mar 16, 2026101.25103.00100.19100.63100.630.20%1,949,626
Mar 13, 2026100.21101.7999.50100.43100.431.66%1,961,834
Mar 12, 202698.0099.6896.3798.7998.79-1.28%2,594,036
Mar 11, 2026103.76104.4599.91100.07100.07-2.59%2,500,159
Mar 10, 2026101.74104.60101.50102.73102.731.15%1,879,784
Mar 9, 202698.71102.0896.52101.56101.56-0.05%4,359,374
Mar 6, 2026102.87103.40101.00101.61101.61-3.57%2,199,395
Mar 5, 2026102.75105.69102.49105.37105.371.97%1,530,459
Mar 4, 2026103.11104.51102.01103.33103.331.03%2,817,977
Mar 3, 2026102.50103.6099.11102.28102.28-1.12%2,498,334
Mar 2, 2026103.07105.24100.95103.44103.44-4.39%3,285,745
Feb 27, 2026107.50109.00105.94108.19108.19-1.74%1,688,240
Feb 26, 2026108.25111.80107.87110.11110.112.48%1,920,644
Feb 25, 2026110.25111.00105.83107.45107.45-1.82%1,424,225
Feb 24, 2026107.25110.90107.25109.44109.442.04%1,502,722
Feb 23, 2026113.78114.16105.24107.25107.25-6.63%2,158,906
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