Skip to main content
Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
88.95
+0.64 (0.72%)
At close: Dec 20, 2024, 4:00 PM
89.77
+0.82 (0.92%)
After-hours: Dec 20, 2024, 7:08 PM EST

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202488.1090.1488.0588.9588.950.72%2,459,806
Dec 19, 202490.6290.6287.3688.3188.31-0.44%1,736,900
Dec 18, 202491.9692.9588.2288.7088.70-3.55%2,096,048
Dec 17, 202489.6892.6389.4491.9691.962.54%2,046,400
Dec 16, 202493.2593.7789.4889.6889.68-5.13%3,104,300
Dec 13, 202492.8895.4292.6594.5394.531.13%1,778,040
Dec 12, 202494.5795.3793.3993.4793.47-1.83%1,575,700
Dec 11, 202495.2595.6394.1895.2195.210.27%1,325,700
Dec 10, 202494.7096.4093.7094.9594.95-1.03%1,426,951
Dec 9, 202497.0099.6295.7595.9495.941.66%2,691,027
Dec 6, 202495.3695.8994.3094.3794.37-0.03%1,026,539
Dec 5, 202494.8795.8594.3594.4094.40-0.41%1,357,894
Dec 4, 202493.6495.2993.0394.7994.791.10%1,958,400
Dec 3, 202495.1395.5593.2393.7693.76-2.50%3,045,301
Dec 2, 202495.5097.5094.9096.1696.161.89%2,945,246
Nov 29, 202491.2995.0591.2694.3894.382.96%1,402,500
Nov 27, 202492.1694.1991.5591.6791.67-0.21%1,436,753
Nov 26, 202493.0793.0791.6391.8691.86-1.70%1,807,500
Nov 25, 202491.5593.9291.5593.4593.452.37%3,055,006
Nov 22, 202491.6692.5091.2491.2991.29-0.49%1,620,010
Nov 21, 202491.0191.9189.6991.7491.740.57%1,612,700
Nov 20, 202491.0492.0790.4291.2291.22-0.03%1,816,349
Nov 19, 202489.5291.2988.7491.2591.250.87%2,014,843
Nov 18, 202490.4691.5089.8690.4690.46-0.31%1,772,019
Nov 15, 202493.1793.6089.6690.7490.74-2.66%3,816,948
Nov 14, 202487.4095.2086.8393.2292.978.65%9,577,317
Nov 13, 202485.5285.8084.6985.8085.570.35%2,433,339
Nov 12, 202485.8086.2584.5485.5085.27-1.13%3,892,918
Nov 11, 202484.9988.1284.9986.4886.252.59%2,509,146
Nov 8, 202485.5686.2583.9084.3084.07-3.29%4,116,500
Nov 7, 202486.8889.1086.0587.1786.942.17%2,957,900
Nov 6, 202486.6587.6085.0385.3285.09-1.61%4,784,300
Nov 5, 202491.5893.0086.0286.7286.49-9.34%10,733,542
Nov 4, 202495.7896.6895.4395.6595.39-0.03%2,238,725
Nov 1, 202497.0797.5395.4395.6895.42-0.35%1,737,700
Oct 31, 202497.9798.0095.9496.0295.76-2.51%1,897,300
Oct 30, 202498.2499.1097.9098.4998.23-0.52%1,337,113
Oct 29, 202499.36100.9198.8799.0098.730.39%1,890,256
Oct 28, 202498.4599.4298.2898.6298.360.64%1,062,315
Oct 25, 202498.0299.4497.8997.9997.730.09%1,098,826
Oct 24, 202498.9999.4797.0197.9097.640.23%1,898,418
Oct 23, 202498.5999.0497.4397.6897.42-1.73%1,683,107
Oct 22, 202498.2899.7197.9299.4099.131.05%1,403,700
Oct 21, 202498.5898.8797.6398.3798.11-1.08%1,674,112
Oct 18, 202499.61101.3299.1799.4499.171.48%2,269,831
Oct 17, 202499.1999.4096.9797.9997.73-2.24%2,933,300
Oct 16, 202499.89101.6099.63100.2499.971.03%1,697,732
Oct 15, 2024102.50102.7198.9999.2298.95-4.55%4,169,200
Oct 14, 2024103.41105.06102.35103.95103.67-0.76%2,160,800
Oct 11, 2024104.27106.40103.71104.75104.471.01%2,537,968
Oct 10, 2024103.52104.96102.82103.70103.42-0.43%2,181,800
Oct 9, 2024102.84104.86102.29104.15103.871.23%3,199,200
Oct 8, 2024102.50104.84100.06102.88102.60-3.32%4,473,522
Oct 7, 2024107.50107.81105.29106.41106.120.91%3,330,707
Oct 4, 2024104.25106.59103.45105.45105.172.30%4,240,042
Oct 3, 202499.97103.1998.87103.08102.801.02%3,880,700
Oct 2, 202499.53102.2699.31102.04101.772.60%4,512,300
Oct 1, 202496.0399.7796.0399.4599.183.72%4,771,200
Sep 30, 202497.4598.1795.5995.8895.62-1.78%6,226,504
Sep 27, 202492.6697.8292.6697.6297.367.24%11,253,100
Sep 26, 202489.8691.6088.6991.0390.798.20%8,289,506
Sep 25, 202483.7684.8782.8884.1383.90-0.04%2,244,100
Sep 24, 202483.5686.2082.9984.1683.934.92%4,888,100
Sep 23, 202479.8980.7979.5280.2179.990.63%1,646,700
Sep 20, 202479.9379.9978.4979.7179.50-0.59%2,394,989
Sep 19, 202480.3181.1079.7980.1879.961.78%2,273,629
Sep 18, 202479.9980.0478.3578.7878.57-1.52%2,107,575
Sep 17, 202479.6881.0279.5880.0079.791.33%2,464,968
Sep 16, 202478.6579.5678.3078.9578.740.62%1,657,601
Sep 13, 202476.7979.3476.5578.4678.252.88%2,235,300
Sep 12, 202476.2176.5274.9076.2676.060.65%1,392,148
Sep 11, 202475.3575.9274.4675.7775.570.56%1,324,385
Sep 10, 202477.0377.0974.8175.3575.15-2.03%1,967,431
Sep 9, 202476.7077.6476.3876.9176.700.25%1,606,900
Sep 6, 202477.3378.2576.6876.7276.51-0.52%1,924,800
Sep 5, 202477.1077.8676.3077.1276.910.10%1,600,610
Sep 4, 202475.8878.0575.8077.0476.831.62%2,184,800
Sep 3, 202476.9277.2075.7175.8175.61-1.39%2,036,024
Aug 30, 202475.9477.0575.2276.8876.671.77%3,939,503
Aug 29, 202475.3076.4675.0975.5475.340.32%1,672,484
Aug 28, 202476.5076.5574.2175.3075.10-2.26%3,012,714
Aug 27, 202477.0577.2176.6077.0476.83-0.26%1,135,534
Aug 26, 202477.6577.9176.7977.2477.03-0.17%1,315,463
Aug 23, 202476.7777.4176.0777.3777.160.36%1,479,914
Aug 22, 202477.3677.6476.7677.0976.88-0.35%1,133,718
Aug 21, 202476.5577.8476.4377.3677.151.76%2,302,366
Aug 20, 202476.1876.6975.9176.0275.82-0.76%1,839,308
Aug 19, 202476.1577.2276.0576.6076.390.41%3,310,540
Aug 16, 202475.8077.2875.8076.2975.840.20%1,822,838
Aug 15, 202475.0376.9075.0376.1475.692.84%2,778,718
Aug 14, 202474.2674.8173.2674.0473.60-0.22%2,381,363
Aug 13, 202473.9474.8473.2574.2073.760.37%2,371,200
Aug 12, 202474.0075.0773.4273.9373.49-0.94%2,584,000
Aug 9, 202477.1577.2374.4574.6374.19-2.64%2,417,900
Aug 8, 202475.6277.2275.5076.6576.192.40%2,654,800
Aug 7, 202478.5079.0574.0774.8574.40-1.89%5,081,701
Aug 6, 202473.9476.9573.9276.2975.843.73%5,052,100
Aug 5, 202471.9174.6371.6373.5573.11-4.23%4,677,800
Aug 2, 202477.4877.8975.5076.8076.34-2.43%4,142,525
Aug 1, 202482.3382.6278.2178.7178.24-4.96%4,292,507