Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
101.56
-0.05 (-0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
101.05
-0.51 (-0.50%)
After-hours: Mar 9, 2026, 7:54 PM EDT
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.71 | 102.08 | 96.52 | 101.56 | 101.56 | -0.05% | 4,358,819 |
| Mar 6, 2026 | 102.87 | 103.40 | 101.00 | 101.61 | 101.61 | -3.57% | 2,199,134 |
| Mar 5, 2026 | 102.75 | 105.69 | 102.49 | 105.37 | 105.37 | 1.97% | 1,529,734 |
| Mar 4, 2026 | 103.11 | 104.51 | 102.01 | 103.33 | 103.33 | 1.03% | 2,817,540 |
| Mar 3, 2026 | 102.50 | 103.60 | 99.11 | 102.28 | 102.28 | -1.12% | 2,464,236 |
| Mar 2, 2026 | 103.07 | 105.24 | 100.95 | 103.44 | 103.44 | -4.39% | 3,281,756 |
| Feb 27, 2026 | 107.50 | 109.00 | 105.94 | 108.19 | 108.19 | -1.74% | 1,687,840 |
| Feb 26, 2026 | 108.25 | 111.80 | 107.87 | 110.11 | 110.11 | 2.48% | 1,758,271 |
| Feb 25, 2026 | 110.25 | 111.00 | 105.83 | 107.45 | 107.45 | -1.82% | 1,415,834 |
| Feb 24, 2026 | 107.25 | 110.90 | 107.25 | 109.44 | 109.44 | 2.04% | 1,497,583 |
| Feb 23, 2026 | 113.78 | 114.16 | 105.24 | 107.25 | 107.25 | -6.63% | 2,153,015 |
| Feb 20, 2026 | 114.96 | 115.78 | 112.89 | 114.87 | 114.62 | -0.42% | 1,358,801 |
| Feb 19, 2026 | 115.74 | 115.96 | 114.06 | 115.35 | 115.10 | -0.83% | 936,091 |
| Feb 18, 2026 | 114.31 | 118.79 | 114.31 | 116.31 | 116.06 | 1.67% | 1,604,522 |
| Feb 17, 2026 | 113.19 | 117.88 | 113.00 | 114.40 | 114.15 | 0.89% | 2,850,570 |
| Feb 13, 2026 | 104.16 | 115.06 | 104.06 | 113.39 | 113.14 | 5.14% | 3,477,937 |
| Feb 12, 2026 | 115.98 | 116.33 | 107.05 | 107.85 | 107.62 | -6.63% | 2,709,504 |
| Feb 11, 2026 | 117.25 | 118.39 | 114.87 | 115.51 | 115.26 | -1.16% | 1,697,021 |
| Feb 10, 2026 | 117.39 | 118.91 | 115.18 | 116.86 | 116.61 | -0.07% | 1,463,300 |
| Feb 9, 2026 | 117.90 | 119.19 | 116.61 | 116.94 | 116.69 | -0.86% | 2,126,709 |
| Feb 6, 2026 | 113.07 | 118.22 | 112.71 | 117.96 | 117.70 | 4.20% | 1,806,039 |
| Feb 5, 2026 | 113.51 | 114.46 | 111.13 | 113.20 | 112.95 | -0.88% | 1,506,707 |
| Feb 4, 2026 | 111.26 | 115.50 | 111.26 | 114.21 | 113.96 | 4.52% | 2,116,442 |
| Feb 3, 2026 | 108.66 | 110.29 | 107.80 | 109.27 | 109.03 | 0.08% | 1,181,088 |
| Feb 2, 2026 | 108.12 | 109.88 | 107.25 | 109.18 | 108.94 | 1.61% | 1,624,429 |
| Jan 30, 2026 | 108.85 | 109.75 | 106.58 | 107.45 | 107.22 | -1.34% | 1,238,564 |
| Jan 29, 2026 | 108.94 | 110.80 | 107.15 | 108.91 | 108.67 | -3.52% | 2,141,761 |
| Jan 28, 2026 | 113.87 | 116.07 | 112.76 | 112.88 | 112.63 | -0.78% | 1,252,714 |
| Jan 27, 2026 | 114.08 | 114.75 | 112.72 | 113.77 | 113.52 | -0.27% | 840,163 |
| Jan 26, 2026 | 113.26 | 116.00 | 113.26 | 114.08 | 113.83 | 0.47% | 1,129,075 |
| Jan 23, 2026 | 114.06 | 115.02 | 112.94 | 113.55 | 113.30 | -1.31% | 746,163 |
| Jan 22, 2026 | 115.73 | 117.00 | 114.35 | 115.06 | 114.81 | 0.81% | 837,857 |
| Jan 21, 2026 | 112.07 | 114.39 | 111.42 | 114.13 | 113.88 | 2.56% | 1,617,577 |
| Jan 20, 2026 | 112.37 | 114.00 | 110.74 | 111.28 | 111.04 | -2.67% | 1,075,620 |
| Jan 16, 2026 | 117.80 | 117.99 | 113.81 | 114.33 | 114.08 | -2.59% | 1,144,180 |
| Jan 15, 2026 | 116.88 | 118.22 | 116.21 | 117.37 | 117.11 | 0.42% | 879,202 |
| Jan 14, 2026 | 116.31 | 116.92 | 114.00 | 116.88 | 116.63 | 0.41% | 1,294,866 |
| Jan 13, 2026 | 117.04 | 117.84 | 115.68 | 116.40 | 116.15 | -0.38% | 821,730 |
| Jan 12, 2026 | 116.18 | 118.75 | 116.18 | 116.84 | 116.59 | -0.84% | 1,234,697 |
| Jan 9, 2026 | 118.81 | 119.60 | 116.43 | 117.83 | 117.57 | -0.37% | 1,495,046 |
| Jan 8, 2026 | 115.55 | 119.58 | 115.06 | 118.27 | 118.01 | 1.63% | 1,535,475 |
| Jan 7, 2026 | 120.12 | 120.47 | 116.21 | 116.37 | 116.12 | -3.45% | 1,274,541 |
| Jan 6, 2026 | 120.06 | 121.37 | 118.54 | 120.53 | 120.27 | 0.71% | 1,059,726 |
| Jan 5, 2026 | 121.72 | 123.54 | 119.56 | 119.68 | 119.42 | -2.36% | 1,110,466 |
| Jan 2, 2026 | 120.08 | 123.00 | 120.00 | 122.57 | 122.30 | 1.86% | 810,430 |
| Dec 31, 2025 | 120.40 | 121.32 | 119.95 | 120.33 | 120.07 | - | 1,949,357 |
| Dec 30, 2025 | 122.27 | 122.48 | 120.29 | 120.33 | 120.07 | -1.59% | 689,922 |
| Dec 29, 2025 | 123.60 | 123.96 | 121.26 | 122.27 | 122.00 | -1.68% | 1,017,246 |
| Dec 26, 2025 | 125.04 | 125.81 | 124.04 | 124.36 | 124.09 | -0.53% | 717,348 |
| Dec 24, 2025 | 124.12 | 125.93 | 124.12 | 125.02 | 124.75 | 0.05% | 614,989 |