Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
125.44
-0.60 (-0.48%)
At close: Dec 17, 2025, 4:00 PM EST
125.99
+0.55 (0.44%)
After-hours: Dec 17, 2025, 7:59 PM EST
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 126.78 | 127.01 | 125.05 | 125.44 | 125.44 | -0.48% | 977,897 |
| Dec 16, 2025 | 126.25 | 127.41 | 125.53 | 126.04 | 126.04 | -0.17% | 1,310,201 |
| Dec 15, 2025 | 124.15 | 127.06 | 121.38 | 126.25 | 126.25 | 2.09% | 1,899,141 |
| Dec 12, 2025 | 125.70 | 126.71 | 122.85 | 123.66 | 123.66 | -0.95% | 1,020,331 |
| Dec 11, 2025 | 123.30 | 126.71 | 122.54 | 124.85 | 124.85 | 1.01% | 1,194,100 |
| Dec 10, 2025 | 123.97 | 124.56 | 122.84 | 123.60 | 123.60 | -0.50% | 1,122,237 |
| Dec 9, 2025 | 127.10 | 127.69 | 123.33 | 124.22 | 124.22 | -2.29% | 1,400,498 |
| Dec 8, 2025 | 127.29 | 132.79 | 126.35 | 127.13 | 127.13 | 1.29% | 1,816,503 |
| Dec 5, 2025 | 125.80 | 126.90 | 124.81 | 125.51 | 125.51 | -0.17% | 856,087 |
| Dec 4, 2025 | 129.78 | 129.78 | 123.34 | 125.72 | 125.72 | -4.42% | 2,609,901 |
| Dec 3, 2025 | 133.75 | 133.98 | 129.89 | 131.53 | 131.53 | -1.17% | 1,137,488 |
| Dec 2, 2025 | 133.22 | 133.73 | 130.82 | 133.09 | 133.09 | 0.24% | 1,215,081 |
| Dec 1, 2025 | 132.12 | 134.72 | 131.64 | 132.77 | 132.77 | 3.18% | 2,831,441 |
| Nov 28, 2025 | 129.61 | 130.00 | 128.35 | 128.68 | 128.68 | -0.60% | 861,160 |
| Nov 26, 2025 | 127.24 | 130.26 | 126.99 | 129.46 | 129.46 | 1.56% | 1,946,615 |
| Nov 25, 2025 | 123.24 | 129.71 | 122.00 | 127.47 | 127.47 | 3.43% | 3,599,378 |
| Nov 24, 2025 | 120.28 | 126.43 | 120.25 | 123.24 | 123.24 | 3.04% | 2,024,582 |
| Nov 21, 2025 | 117.33 | 120.71 | 114.96 | 119.60 | 119.60 | 2.10% | 1,757,090 |
| Nov 20, 2025 | 118.68 | 121.23 | 116.93 | 117.14 | 117.14 | -1.00% | 1,099,379 |
| Nov 19, 2025 | 120.04 | 120.45 | 117.69 | 118.32 | 118.32 | -1.64% | 939,339 |
| Nov 18, 2025 | 117.55 | 121.43 | 116.85 | 120.29 | 120.29 | 1.82% | 1,401,689 |
| Nov 17, 2025 | 119.85 | 121.49 | 116.72 | 118.14 | 118.14 | -2.15% | 1,164,558 |
| Nov 14, 2025 | 120.76 | 122.87 | 118.53 | 120.73 | 120.48 | -1.85% | 1,212,683 |
| Nov 13, 2025 | 124.57 | 126.03 | 122.86 | 123.01 | 122.76 | -1.61% | 1,045,248 |
| Nov 12, 2025 | 126.55 | 127.40 | 124.78 | 125.02 | 124.76 | -0.83% | 1,414,163 |
| Nov 11, 2025 | 127.41 | 130.82 | 125.21 | 126.07 | 125.80 | -2.18% | 1,566,597 |
| Nov 10, 2025 | 126.95 | 134.21 | 126.85 | 128.88 | 128.61 | 2.17% | 2,400,007 |
| Nov 7, 2025 | 120.11 | 126.87 | 119.60 | 126.14 | 125.88 | 2.94% | 3,206,058 |
| Nov 6, 2025 | 125.63 | 127.70 | 122.00 | 122.54 | 122.29 | -2.12% | 2,896,103 |
| Nov 5, 2025 | 121.67 | 126.63 | 121.21 | 125.19 | 124.93 | 3.17% | 1,775,525 |
| Nov 4, 2025 | 123.10 | 123.57 | 120.21 | 121.34 | 121.09 | -3.49% | 1,375,751 |
| Nov 3, 2025 | 121.09 | 126.29 | 120.25 | 125.73 | 125.47 | 5.66% | 2,174,163 |
| Oct 31, 2025 | 119.28 | 120.05 | 117.80 | 118.99 | 118.74 | -0.65% | 1,703,192 |
| Oct 30, 2025 | 119.04 | 121.95 | 119.04 | 119.77 | 119.52 | -0.91% | 1,111,819 |
| Oct 29, 2025 | 120.21 | 122.02 | 119.23 | 120.87 | 120.62 | 0.02% | 1,251,506 |
| Oct 28, 2025 | 124.44 | 124.98 | 120.65 | 120.85 | 120.60 | -3.66% | 1,464,204 |
| Oct 27, 2025 | 126.96 | 128.44 | 124.91 | 125.44 | 125.18 | -0.10% | 940,632 |
| Oct 24, 2025 | 125.59 | 127.13 | 125.00 | 125.57 | 125.31 | 0.14% | 1,213,576 |
| Oct 23, 2025 | 124.00 | 126.87 | 123.24 | 125.40 | 125.14 | 5.03% | 2,114,920 |
| Oct 22, 2025 | 121.26 | 121.49 | 118.79 | 119.39 | 119.14 | -1.44% | 1,109,660 |
| Oct 21, 2025 | 121.13 | 121.72 | 119.75 | 121.13 | 120.88 | -0.66% | 836,212 |
| Oct 20, 2025 | 120.38 | 122.75 | 120.03 | 121.94 | 121.69 | 3.51% | 2,060,200 |
| Oct 17, 2025 | 115.72 | 119.39 | 115.55 | 117.81 | 117.57 | 1.63% | 1,745,732 |
| Oct 16, 2025 | 118.23 | 119.16 | 115.25 | 115.92 | 115.68 | -1.82% | 1,012,814 |
| Oct 15, 2025 | 116.92 | 119.51 | 116.50 | 118.07 | 117.83 | 1.69% | 1,420,121 |
| Oct 14, 2025 | 112.00 | 117.50 | 111.97 | 116.11 | 115.87 | 3.19% | 1,332,802 |
| Oct 13, 2025 | 119.16 | 119.61 | 112.13 | 112.52 | 112.29 | -6.15% | 3,171,216 |
| Oct 10, 2025 | 123.35 | 124.57 | 118.07 | 119.89 | 119.64 | -2.96% | 2,184,270 |
| Oct 9, 2025 | 121.82 | 124.27 | 120.76 | 123.55 | 123.29 | 1.63% | 1,551,686 |
| Oct 8, 2025 | 122.18 | 125.14 | 119.86 | 121.57 | 121.32 | -1.09% | 2,316,965 |