Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	113.87	116.07	113.87	115.04	-	1.12%	226,239
Jan 27, 2026	114.08	114.75	112.72	113.77	113.77	-0.27%	840,163
Jan 26, 2026	113.26	116.00	113.26	114.08	114.08	0.47%	1,129,075
Jan 23, 2026	114.06	115.02	112.94	113.55	113.55	-1.31%	746,163
Jan 22, 2026	115.73	117.00	114.35	115.06	115.06	0.81%	837,857
Jan 21, 2026	112.07	114.39	111.42	114.13	114.13	2.56%	1,617,577
Jan 20, 2026	112.37	114.00	110.74	111.28	111.28	-2.67%	1,075,620
Jan 16, 2026	117.80	117.99	113.81	114.33	114.33	-2.59%	1,144,180
Jan 15, 2026	116.88	118.22	116.21	117.37	117.37	0.42%	879,202
Jan 14, 2026	116.31	116.92	114.00	116.88	116.88	0.41%	1,294,866
Jan 13, 2026	117.04	117.84	115.68	116.40	116.40	-0.38%	821,730
Jan 12, 2026	116.18	118.75	116.18	116.84	116.84	-0.84%	1,234,697
Jan 9, 2026	118.81	119.60	116.43	117.83	117.83	-0.37%	1,495,046
Jan 8, 2026	115.55	119.58	115.06	118.27	118.27	1.63%	1,535,475
Jan 7, 2026	120.12	120.47	116.21	116.37	116.37	-3.45%	1,274,541
Jan 6, 2026	120.06	121.37	118.54	120.53	120.53	0.71%	1,059,726
Jan 5, 2026	121.72	123.54	119.56	119.68	119.68	-2.36%	1,110,466
Jan 2, 2026	120.08	123.00	120.00	122.57	122.57	1.86%	810,430
Dec 31, 2025	120.40	121.32	119.95	120.33	120.33	-	1,949,357
Dec 30, 2025	122.27	122.48	120.29	120.33	120.33	-1.59%	689,922
Dec 29, 2025	123.60	123.96	121.26	122.27	122.27	-1.68%	1,017,246
Dec 26, 2025	125.04	125.81	124.04	124.36	124.36	-0.53%	717,348
Dec 24, 2025	124.12	125.93	124.12	125.02	125.02	0.05%	614,989
Dec 23, 2025	126.17	126.97	124.85	124.96	124.96	-0.81%	1,096,910
Dec 22, 2025	128.10	128.74	125.80	125.98	125.98	-1.53%	1,567,577
Dec 19, 2025	126.64	129.34	126.50	127.94	127.94	1.13%	2,134,609
Dec 18, 2025	126.99	128.48	125.61	126.51	126.51	0.85%	1,371,038
Dec 17, 2025	126.78	127.01	125.05	125.44	125.44	-0.48%	978,057
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