Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
111.17
-0.76 (-0.68%)
At close: Jul 11, 2025, 4:00 PM
111.57
+0.40 (0.36%)
After-hours: Jul 11, 2025, 7:54 PM EDT

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 111.07 112.04 110.57 111.17 111.17 -0.68% 1,207,121
Jul 10, 2025 110.14 112.36 109.56 111.93 111.93 1.68% 2,032,821
Jul 9, 2025 109.30 110.36 107.83 110.08 110.08 -0.34% 1,841,679
Jul 8, 2025 109.37 111.57 109.16 110.46 110.46 1.65% 2,148,349
Jul 7, 2025 105.15 109.04 104.94 108.67 108.67 2.88% 2,894,726
Jul 3, 2025 104.44 106.74 104.08 105.63 105.63 0.91% 1,407,270
Jul 2, 2025 102.28 104.95 101.18 104.68 104.68 2.67% 2,319,240
Jul 1, 2025 96.86 102.48 96.86 101.96 101.96 8.85% 5,341,240
Jun 30, 2025 94.56 94.67 92.75 93.67 93.67 -1.07% 1,730,862
Jun 27, 2025 92.67 94.73 92.44 94.68 94.68 2.20% 2,640,932
Jun 26, 2025 92.86 93.65 91.52 92.64 92.64 0.79% 1,605,876
Jun 25, 2025 91.01 92.91 90.97 91.91 91.91 1.03% 1,774,402
Jun 24, 2025 90.69 91.48 89.85 90.97 90.97 1.42% 1,765,921
Jun 23, 2025 88.61 89.95 87.36 89.70 89.70 1.37% 1,862,282
Jun 20, 2025 87.90 88.85 87.11 88.49 88.49 1.82% 2,841,661
Jun 18, 2025 86.89 88.25 86.53 86.91 86.91 -0.42% 1,256,957
Jun 17, 2025 88.19 88.33 86.78 87.28 87.28 -1.49% 1,325,126
Jun 16, 2025 86.00 89.10 85.96 88.60 88.60 5.25% 2,522,704
Jun 13, 2025 85.14 85.63 83.45 84.18 84.18 -3.32% 2,025,090
Jun 12, 2025 86.18 87.30 85.45 87.07 87.07 -0.51% 1,361,416
Jun 11, 2025 87.62 88.18 86.57 87.52 87.52 0.98% 2,010,762
Jun 10, 2025 85.06 87.10 85.06 86.67 86.67 2.33% 1,610,189
Jun 9, 2025 84.01 85.08 84.01 84.70 84.70 1.68% 2,134,195
Jun 6, 2025 84.66 84.66 82.64 83.30 83.30 0.07% 3,151,921
Jun 5, 2025 86.32 86.32 82.63 83.24 83.24 -3.37% 3,426,097
Jun 4, 2025 87.40 87.70 85.73 86.14 86.14 -1.83% 1,951,609
Jun 3, 2025 87.55 88.22 85.49 87.75 87.75 -0.06% 2,925,273
Jun 2, 2025 91.41 91.74 87.25 87.80 87.80 -3.03% 3,285,663
May 30, 2025 89.75 90.74 88.93 90.54 90.54 -0.21% 6,827,922
May 29, 2025 92.31 92.58 90.37 90.73 90.73 -0.23% 2,208,463
May 28, 2025 92.56 92.60 90.74 90.94 90.94 -1.73% 1,405,612
May 27, 2025 91.53 93.16 91.42 92.54 92.54 2.29% 1,813,710
May 23, 2025 89.41 90.99 89.06 90.47 90.47 -0.48% 1,335,792
May 22, 2025 91.12 91.51 89.51 90.91 90.91 -0.64% 1,987,798
May 21, 2025 92.89 93.37 91.09 91.50 91.50 -2.42% 2,157,515
May 20, 2025 96.34 96.34 93.22 93.77 93.77 -2.88% 2,068,747
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