Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	93.53	93.53	93.53	93.53	93.53	-0.89%	-
Feb 12, 2026	95.20	95.20	94.37	94.37	94.37	-3.71%	2
Feb 11, 2026	98.01	98.01	98.01	98.01	98.01	0.19%	-
Feb 10, 2026	97.82	97.82	97.82	97.82	97.82	-1.90%	-
Feb 9, 2026	99.71	99.71	99.71	99.71	99.71	1.46%	-
Feb 6, 2026	97.88	98.28	97.88	98.28	98.28	2.92%	20
Feb 5, 2026	95.49	95.49	95.49	95.49	95.49	1.76%	-
Feb 4, 2026	93.84	93.84	93.84	93.84	93.84	1.66%	10
Feb 3, 2026	92.31	92.31	92.31	92.31	92.31	-0.12%	-
Feb 2, 2026	92.42	92.42	92.42	92.42	92.42	1.90%	25
Jan 30, 2026	92.51	92.51	90.70	90.70	90.70	-5.62%	7
Jan 28, 2026	96.10	96.10	96.10	96.10	96.10	0.87%	-
Jan 27, 2026	95.27	95.27	95.27	95.27	95.27	-1.39%	-
Jan 26, 2026	96.61	96.61	96.61	96.61	96.61	0.18%	-
Jan 23, 2026	96.37	96.44	96.37	96.44	96.44	-1.65%	99
Jan 22, 2026	99.07	99.17	98.06	98.06	98.06	2.25%	32
Jan 21, 2026	95.90	95.90	95.90	95.90	95.90	-0.87%	-
Jan 20, 2026	96.74	96.74	96.74	96.74	96.74	-2.58%	-
Jan 16, 2026	99.30	99.30	99.30	99.30	99.30	0.53%	-
Jan 14, 2026	98.78	98.78	98.78	98.78	98.78	-1.48%	-
Jan 13, 2026	100.26	100.26	100.26	100.26	100.26	-0.28%	-
Jan 12, 2026	100.54	100.54	100.54	100.54	100.54	-0.97%	-
Jan 9, 2026	101.08	101.52	101.08	101.52	101.52	0.49%	66
Jan 8, 2026	101.02	101.02	101.02	101.02	101.02	1.42%	-
Jan 7, 2026	100.10	100.10	99.61	99.61	99.61	-2.82%	20
Jan 6, 2026	102.50	102.50	102.50	102.50	102.50	-1.23%	-
Jan 5, 2026	104.38	104.38	103.78	103.78	103.78	0.52%	8
Jan 2, 2026	103.48	103.48	103.24	103.24	103.24	-1.04%	50
Dec 30, 2025	104.32	104.32	104.32	104.32	104.32	0.21%	-
Dec 29, 2025	105.28	105.28	104.10	104.10	104.10	-2.29%	200
Dec 23, 2025	107.10	107.10	106.54	106.54	106.54	-1.59%	4
Dec 22, 2025	108.26	108.26	108.26	108.26	108.26	-1.60%	-
Dec 19, 2025	110.02	110.02	110.02	110.02	110.02	1.38%	-
Dec 18, 2025	108.14	108.52	108.10	108.52	108.52	1.59%	30
Dec 17, 2025	108.00	108.00	106.82	106.82	106.82	-0.84%	38
Dec 16, 2025	106.46	107.74	106.46	107.72	107.72	2.88%	32
Dec 15, 2025	105.76	105.76	103.28	104.70	104.70	-1.75%	168
Dec 12, 2025	106.56	106.56	106.56	106.56	106.56	-0.67%	-
Dec 11, 2025	107.28	107.28	107.28	107.28	107.28	1.17%	-
Dec 10, 2025	106.04	106.04	106.04	106.04	106.04	-0.38%	-
Dec 9, 2025	109.40	109.40	106.44	106.44	106.44	-4.38%	42
Dec 8, 2025	112.20	112.20	111.32	111.32	111.32	-0.52%	47
Dec 4, 2025	113.54	113.54	111.90	111.90	111.90	-1.55%	66
Dec 3, 2025	114.84	114.84	113.66	113.66	113.66	-0.51%	26
Dec 2, 2025	114.24	114.24	114.24	114.24	114.24	-0.26%	-
Dec 1, 2025	114.54	114.54	114.54	114.54	114.54	2.89%	-
Nov 28, 2025	111.86	111.86	111.32	111.32	111.32	0.13%	63
Nov 27, 2025	107.84	111.18	107.84	111.18	111.18	0.76%	51
Nov 26, 2025	110.46	110.46	110.34	110.34	110.34	7.17%	30
Nov 21, 2025	103.60	103.60	102.96	102.96	102.96	-0.81%	138