Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
121.57
-1.34 (-1.09%)
At close: Oct 8, 2025, 4:00 PM EDT
123.00
+1.43 (1.18%)
Pre-market: Oct 9, 2025, 8:08 AM EDT
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 122.18 | 125.14 | 119.86 | 121.57 | 121.57 | -1.09% | 2,294,423 |
| Oct 7, 2025 | 124.57 | 125.49 | 122.30 | 122.91 | 122.91 | -1.35% | 1,443,991 |
| Oct 6, 2025 | 124.60 | 126.35 | 122.82 | 124.59 | 124.59 | 0.75% | 1,799,554 |
| Oct 3, 2025 | 132.51 | 132.77 | 123.07 | 123.66 | 123.66 | -7.26% | 3,623,135 |
| Oct 2, 2025 | 132.03 | 134.23 | 131.40 | 133.34 | 133.34 | 0.99% | 1,286,084 |
| Oct 1, 2025 | 128.37 | 132.27 | 127.94 | 132.03 | 132.03 | 2.93% | 1,532,609 |
| Sep 30, 2025 | 131.72 | 132.60 | 127.81 | 128.27 | 128.27 | -3.14% | 1,511,668 |
| Sep 29, 2025 | 130.17 | 134.08 | 129.05 | 132.43 | 132.43 | 2.68% | 2,014,925 |
| Sep 26, 2025 | 125.66 | 129.34 | 125.66 | 128.97 | 128.97 | 2.49% | 1,329,032 |
| Sep 25, 2025 | 125.49 | 126.22 | 124.40 | 125.84 | 125.84 | -0.06% | 1,143,413 |
| Sep 24, 2025 | 127.18 | 127.63 | 125.51 | 125.92 | 125.92 | -1.25% | 1,119,174 |
| Sep 23, 2025 | 126.11 | 129.52 | 126.11 | 127.51 | 127.51 | 1.16% | 992,206 |
| Sep 22, 2025 | 129.52 | 130.55 | 125.49 | 126.05 | 126.05 | -2.68% | 1,281,706 |
| Sep 19, 2025 | 130.00 | 130.84 | 128.73 | 129.52 | 129.52 | 0.65% | 3,328,242 |
| Sep 18, 2025 | 124.99 | 129.01 | 124.05 | 128.68 | 128.68 | 4.38% | 1,954,152 |
| Sep 17, 2025 | 121.12 | 124.24 | 120.97 | 123.28 | 123.28 | 2.15% | 1,897,093 |
| Sep 16, 2025 | 122.09 | 123.01 | 120.19 | 120.68 | 120.68 | -1.77% | 1,416,406 |
| Sep 15, 2025 | 121.45 | 123.78 | 119.72 | 122.85 | 122.85 | 1.15% | 1,483,168 |
| Sep 12, 2025 | 123.75 | 123.85 | 120.45 | 121.45 | 121.45 | -1.95% | 876,360 |
| Sep 11, 2025 | 123.52 | 124.38 | 122.26 | 123.86 | 123.86 | 0.78% | 1,571,520 |
| Sep 10, 2025 | 121.91 | 123.60 | 121.48 | 122.90 | 122.90 | 1.16% | 1,145,476 |
| Sep 9, 2025 | 122.10 | 122.86 | 121.02 | 121.49 | 121.49 | -0.96% | 934,066 |
| Sep 8, 2025 | 121.00 | 124.71 | 120.00 | 122.67 | 122.67 | 1.46% | 2,771,742 |
| Sep 5, 2025 | 123.52 | 124.00 | 119.99 | 120.90 | 120.90 | -1.62% | 2,441,366 |
| Sep 4, 2025 | 125.51 | 125.75 | 122.03 | 122.89 | 122.89 | -2.10% | 2,025,336 |
| Sep 3, 2025 | 126.60 | 127.25 | 124.80 | 125.52 | 125.52 | 0.04% | 1,407,811 |
| Sep 2, 2025 | 125.00 | 125.89 | 122.87 | 125.47 | 125.47 | -1.01% | 1,528,495 |
| Aug 29, 2025 | 126.25 | 128.53 | 125.52 | 126.75 | 126.75 | 0.01% | 2,595,681 |
| Aug 28, 2025 | 125.11 | 126.88 | 123.53 | 126.74 | 126.74 | 2.87% | 2,238,070 |
| Aug 27, 2025 | 118.64 | 125.45 | 118.27 | 123.20 | 123.20 | 3.46% | 4,267,141 |
| Aug 26, 2025 | 117.91 | 119.44 | 117.52 | 119.08 | 119.08 | 0.61% | 2,136,513 |
| Aug 25, 2025 | 115.58 | 118.56 | 115.00 | 118.36 | 118.36 | 3.54% | 3,505,851 |
| Aug 22, 2025 | 111.76 | 114.62 | 111.40 | 114.31 | 114.31 | 3.08% | 1,861,836 |
| Aug 21, 2025 | 110.88 | 111.98 | 110.63 | 110.89 | 110.89 | -0.56% | 1,223,875 |
| Aug 20, 2025 | 112.36 | 113.25 | 110.72 | 111.51 | 111.51 | -1.17% | 2,136,753 |
| Aug 19, 2025 | 108.66 | 112.91 | 108.34 | 112.83 | 112.83 | 4.33% | 2,713,479 |
| Aug 18, 2025 | 109.49 | 109.75 | 107.89 | 108.15 | 108.15 | -1.19% | 2,722,842 |
| Aug 15, 2025 | 111.16 | 111.56 | 109.40 | 109.45 | 109.20 | -1.73% | 1,497,414 |
| Aug 14, 2025 | 110.71 | 111.62 | 109.96 | 111.38 | 111.12 | -0.39% | 1,605,802 |
| Aug 13, 2025 | 112.29 | 112.41 | 109.81 | 111.82 | 111.56 | -0.60% | 1,539,427 |
| Aug 12, 2025 | 109.44 | 112.57 | 108.87 | 112.49 | 112.23 | 3.55% | 1,515,937 |
| Aug 11, 2025 | 106.11 | 108.70 | 106.02 | 108.63 | 108.38 | 2.09% | 1,917,151 |
| Aug 8, 2025 | 104.00 | 107.75 | 102.24 | 106.41 | 106.17 | -0.76% | 4,212,597 |
| Aug 7, 2025 | 107.62 | 108.30 | 105.51 | 107.23 | 106.98 | 0.02% | 2,025,773 |
| Aug 6, 2025 | 107.30 | 108.26 | 106.82 | 107.21 | 106.96 | -0.47% | 949,806 |
| Aug 5, 2025 | 107.61 | 108.21 | 106.13 | 107.72 | 107.47 | 0.63% | 2,255,551 |
| Aug 4, 2025 | 109.04 | 109.33 | 106.46 | 107.05 | 106.80 | -0.82% | 1,459,955 |
| Aug 1, 2025 | 110.00 | 110.71 | 106.11 | 107.93 | 107.68 | -1.01% | 1,651,297 |
| Jul 31, 2025 | 109.09 | 109.56 | 107.96 | 109.03 | 108.78 | -0.46% | 3,582,719 |
| Jul 30, 2025 | 109.53 | 111.00 | 108.60 | 109.53 | 109.28 | 0.14% | 1,438,987 |