Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	95.02	96.95	94.60	96.55	96.55	-0.22%	1,622,112
May 16, 2025	97.49	97.82	96.43	96.76	96.76	-1.01%	2,200,178
May 15, 2025	96.59	98.71	96.39	97.75	97.50	0.27%	3,133,038
May 14, 2025	96.79	97.51	95.94	97.49	97.24	0.72%	3,053,010
May 13, 2025	94.70	97.16	94.27	96.79	96.54	1.71%	2,520,570
May 12, 2025	92.30	95.52	91.98	95.16	94.92	8.22%	4,639,872
May 9, 2025	87.31	88.23	87.05	87.93	87.70	1.55%	3,216,489
May 8, 2025	84.85	87.78	83.79	86.59	86.37	2.94%	3,041,478
May 7, 2025	86.20	87.14	82.20	84.12	83.90	0.72%	3,847,932
May 6, 2025	82.79	84.41	82.10	83.52	83.31	0.65%	3,011,502
May 5, 2025	82.14	84.83	81.66	82.98	82.77	0.59%	2,105,158
May 2, 2025	80.86	83.08	80.86	82.49	82.28	3.06%	1,597,354
May 1, 2025	80.44	82.00	79.92	80.04	79.83	-0.34%	1,771,961
Apr 30, 2025	79.50	80.46	78.78	80.31	80.10	-1.52%	1,922,696
Apr 29, 2025	81.88	82.40	80.95	81.55	81.34	-0.79%	1,463,884
Apr 28, 2025	82.09	83.31	81.63	82.20	81.99	0.11%	1,443,270
Apr 25, 2025	81.50	82.30	81.10	82.11	81.90	0.65%	1,467,686
Apr 24, 2025	79.38	81.86	79.10	81.58	81.37	3.12%	1,937,159
Apr 23, 2025	79.15	81.48	78.06	79.11	78.91	2.78%	2,810,488
Apr 22, 2025	75.25	77.48	75.25	76.97	76.77	2.68%	2,560,306
Apr 21, 2025	74.77	75.77	73.80	74.96	74.77	0.25%	2,526,006
Apr 17, 2025	74.31	75.19	73.62	74.77	74.58	1.41%	1,559,531
Apr 16, 2025	74.13	74.67	72.65	73.73	73.54	-1.56%	1,827,117
Apr 15, 2025	73.28	75.60	73.00	74.90	74.71	1.85%	2,027,604
Apr 14, 2025	74.41	74.97	71.77	73.54	73.35	0.48%	2,603,604
Apr 11, 2025	72.56	74.11	70.73	73.19	73.00	1.23%	2,710,540
Apr 10, 2025	74.65	74.79	69.44	72.30	72.11	-4.66%	3,009,222
Apr 9, 2025	65.93	76.74	65.72	75.83	75.64	14.72%	7,589,077
Apr 8, 2025	70.24	71.13	65.25	66.10	65.93	-2.69%	4,088,411
Apr 7, 2025	67.98	72.49	66.60	67.93	67.76	-3.08%	4,359,345
Apr 4, 2025	68.61	71.27	66.20	70.09	69.91	-3.83%	8,307,728
Apr 3, 2025	78.50	78.63	72.50	72.88	72.69	-10.62%	5,509,116
Apr 2, 2025	81.50	83.32	81.35	81.54	81.33	-1.44%	2,539,942
Apr 1, 2025	83.35	83.99	81.55	82.73	82.52	-0.92%	1,500,094
Mar 31, 2025	80.64	83.78	80.16	83.50	83.29	1.42%	2,115,232
Mar 28, 2025	85.53	85.90	81.69	82.33	82.12	-4.43%	2,486,970
Mar 27, 2025	85.52	87.63	85.40	86.15	85.93	0.37%	1,388,312
Mar 26, 2025	86.05	86.81	85.07	85.83	85.61	-0.23%	1,425,713
Mar 25, 2025	86.33	89.33	85.34	86.03	85.81	1.37%	4,498,937
Mar 24, 2025	83.85	85.31	83.62	84.87	84.65	2.71%	2,448,042
Mar 21, 2025	82.31	82.80	80.23	82.63	82.42	-0.53%	4,329,596
Mar 20, 2025	83.99	84.99	82.98	83.07	82.86	-2.32%	1,805,361
Mar 19, 2025	85.00	85.85	84.55	85.05	84.83	-0.45%	1,533,748
Mar 18, 2025	86.41	86.80	84.84	85.43	85.21	-1.15%	1,186,175
Mar 17, 2025	86.27	87.50	85.65	86.42	86.20	0.28%	1,606,398
Mar 14, 2025	84.41	86.72	84.41	86.18	85.96	3.54%	1,797,340
Mar 13, 2025	84.94	85.92	83.03	83.23	83.02	-2.85%	1,739,717
Mar 12, 2025	87.03	87.85	83.42	85.67	85.45	-1.96%	2,047,143
Mar 11, 2025	89.20	89.22	85.85	87.38	87.16	-1.18%	1,424,193
Mar 10, 2025	87.19	89.25	86.20	88.42	88.19	-0.34%	2,757,839