Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	107.48	107.48	106.92	106.92	106.92	-4.82%	-
Dec 4, 2025	112.34	112.34	112.34	112.34	112.34	-0.25%	-
Dec 3, 2025	113.96	115.20	112.62	112.62	112.62	-1.40%	100
Dec 2, 2025	113.70	114.22	113.70	114.22	114.22	-0.30%	-
Dec 1, 2025	109.86	114.56	109.86	114.56	114.56	3.52%	-
Nov 28, 2025	110.74	110.74	110.66	110.66	110.66	0.31%	-
Nov 27, 2025	111.10	111.10	110.32	110.32	110.32	-1.06%	-
Nov 26, 2025	109.92	111.50	109.92	111.50	111.50	1.85%	-
Nov 25, 2025	106.38	109.48	106.38	109.48	109.48	2.26%	-
Nov 24, 2025	103.66	107.06	103.66	107.06	107.06	3.08%	-
Nov 21, 2025	101.62	103.86	101.62	103.86	103.86	2.28%	-
Nov 20, 2025	103.56	103.56	101.54	101.54	101.54	-1.63%	-
Nov 19, 2025	103.24	103.24	103.22	103.22	103.22	-0.48%	-
Nov 18, 2025	100.62	103.72	100.62	103.72	103.72	2.21%	-
Nov 17, 2025	103.62	103.62	101.48	101.48	101.48	-2.70%	-
Nov 14, 2025	105.08	105.08	104.30	104.30	104.08	-1.31%	-
Nov 13, 2025	107.60	107.60	105.68	105.68	105.46	-1.86%	-
Nov 12, 2025	108.82	108.82	107.68	107.68	107.46	-0.65%	-
Nov 11, 2025	110.90	110.90	108.38	108.38	108.16	-2.68%	-
Nov 10, 2025	109.38	111.36	109.38	111.36	111.13	1.77%	-
Nov 7, 2025	105.22	109.42	105.22	109.42	109.19	2.15%	-
Nov 6, 2025	108.10	108.10	107.12	107.12	106.90	2.06%	-
Nov 5, 2025	104.96	104.96	104.96	104.96	104.74	-2.27%	-
Nov 4, 2025	107.40	107.40	107.40	107.40	107.18	-1.63%	-
Nov 3, 2025	102.68	109.18	102.68	109.18	108.95	6.02%	-
Oct 31, 2025	103.24	103.24	102.98	102.98	102.77	-0.31%	50
Oct 30, 2025	102.92	103.30	102.92	103.30	103.09	-0.65%	-
Oct 29, 2025	103.76	103.98	103.76	103.98	103.77	0.50%	-
Oct 28, 2025	107.04	107.04	103.46	103.46	103.25	-3.76%	-
Oct 27, 2025	108.30	108.30	107.50	107.50	107.28	-0.24%	-