Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	97.40	97.40	97.29	97.29	97.29	-0.55%	-
Feb 19, 2026	97.74	97.83	97.74	97.83	97.83	-0.53%	-
Feb 18, 2026	95.79	98.35	95.79	98.35	98.35	2.39%	-
Feb 17, 2026	94.42	96.05	94.42	96.05	96.05	1.04%	-
Feb 16, 2026	94.81	95.06	94.81	95.06	95.06	10.75%	-
Feb 13, 2026	85.83	85.83	85.83	85.83	85.83	-11.37%	-
Feb 12, 2026	96.84	96.84	96.84	96.84	96.84	-0.46%	-
Feb 11, 2026	97.29	97.29	97.29	97.29	97.29	-0.68%	-
Feb 10, 2026	97.20	97.96	97.20	97.96	97.96	0.17%	-
Feb 9, 2026	98.59	98.59	97.79	97.79	97.79	-1.46%	-
Feb 6, 2026	94.75	99.24	94.75	99.24	99.24	4.29%	-
Feb 5, 2026	95.93	95.93	95.16	95.16	95.16	-1.51%	-
Feb 4, 2026	91.58	96.62	91.58	96.62	96.62	4.93%	-
Feb 3, 2026	91.74	92.08	91.74	92.08	92.08	-0.17%	-
Feb 2, 2026	88.52	92.24	88.52	92.24	92.24	2.38%	-
Jan 30, 2026	89.82	90.10	89.82	90.10	90.10	-0.23%	-
Jan 29, 2026	91.83	91.83	90.31	90.31	90.31	-4.18%	-
Jan 28, 2026	94.74	94.74	94.25	94.25	94.25	0.18%	-
Jan 27, 2026	95.86	95.92	94.08	94.08	94.08	-1.73%	42
Jan 26, 2026	95.18	95.74	95.18	95.74	95.74	-0.32%	-
Jan 23, 2026	97.64	97.64	96.05	96.05	96.05	-1.50%	-
Jan 22, 2026	97.34	97.51	97.34	97.51	97.51	0.14%	-
Jan 21, 2026	94.74	97.37	94.74	97.37	97.37	2.84%	-
Jan 20, 2026	96.32	96.32	94.68	94.68	94.68	-2.02%	-
Jan 19, 2026	96.94	96.94	96.63	96.63	96.63	-1.70%	-
Jan 16, 2026	100.88	100.88	98.30	98.30	98.30	-2.50%	-
Jan 15, 2026	99.95	100.82	99.95	100.82	100.82	1.05%	-
Jan 14, 2026	99.29	99.77	99.29	99.77	99.77	0.65%	-
Jan 13, 2026	99.64	99.64	99.13	99.13	99.13	-0.97%	-
Jan 12, 2026	99.93	100.10	99.93	100.10	100.10	-0.85%	-
Jan 9, 2026	101.04	101.04	100.96	100.96	100.96	-0.49%	-
Jan 8, 2026	98.81	101.46	98.81	101.46	101.46	1.98%	-
Jan 7, 2026	102.44	102.44	99.49	99.49	99.49	-3.16%	-
Jan 6, 2026	101.78	102.74	101.78	102.74	102.74	0.59%	-
Jan 5, 2026	104.56	104.56	102.14	102.14	102.14	-2.31%	-
Jan 2, 2026	101.96	104.56	101.96	104.56	104.56	0.81%	-
Dec 30, 2025	103.24	103.72	103.24	103.72	103.72	0.14%	-
Dec 29, 2025	105.18	105.18	103.58	103.58	103.58	-2.12%	50
Dec 23, 2025	106.40	106.40	105.82	105.82	105.82	-1.10%	-
Dec 22, 2025	108.98	108.98	107.00	107.00	107.00	-0.78%	-
Dec 19, 2025	107.46	107.84	107.46	107.84	107.84	0.48%	-
Dec 18, 2025	106.52	107.32	106.52	107.32	107.32	0.73%	-
Dec 17, 2025	107.14	107.14	106.54	106.54	106.54	-0.82%	-
Dec 16, 2025	106.34	107.42	106.34	107.42	107.42	0.17%	9
Dec 15, 2025	105.16	107.24	104.90	107.24	107.24	2.23%	145
Dec 12, 2025	105.94	105.94	104.90	104.90	104.90	-0.81%	-
Dec 11, 2025	104.34	107.12	104.34	105.76	105.76	0.02%	9
Dec 10, 2025	106.28	106.28	105.74	105.74	105.74	-1.09%	-
Dec 9, 2025	108.72	108.72	105.96	106.90	106.90	-1.38%	33
Dec 8, 2025	107.30	112.38	107.30	108.40	108.40	1.38%	133