Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	98.06	101.82	97.67	101.55	101.55	4.94%	1,755,935
Mar 30, 2026	97.07	98.27	96.14	96.77	96.77	0.19%	1,418,405
Mar 27, 2026	98.96	99.44	96.15	96.59	96.59	-2.90%	1,656,050
Mar 26, 2026	100.86	101.43	99.07	99.47	99.47	-2.38%	1,298,069
Mar 25, 2026	103.88	105.42	100.56	101.89	101.89	-0.86%	1,381,060
Mar 24, 2026	100.09	103.21	100.09	102.77	102.77	1.62%	1,076,870
Mar 23, 2026	102.28	104.85	101.05	101.13	101.13	1.15%	1,603,087
Mar 20, 2026	102.90	103.00	99.18	99.98	99.98	-3.08%	2,186,081
Mar 19, 2026	100.67	103.61	100.36	103.16	103.16	1.52%	1,062,443
Mar 18, 2026	102.73	104.94	101.35	101.62	101.62	-1.65%	962,473
Mar 17, 2026	102.06	105.45	102.02	103.33	103.33	2.68%	2,185,040
Mar 16, 2026	101.25	103.00	100.19	100.63	100.63	0.20%	1,949,626
Mar 13, 2026	100.21	101.79	99.50	100.43	100.43	1.66%	1,961,834
Mar 12, 2026	98.00	99.68	96.37	98.79	98.79	-1.28%	2,594,036
Mar 11, 2026	103.76	104.45	99.91	100.07	100.07	-2.59%	2,500,159
Mar 10, 2026	101.74	104.60	101.50	102.73	102.73	1.15%	1,879,784
Mar 9, 2026	98.71	102.08	96.52	101.56	101.56	-0.05%	4,359,374
Mar 6, 2026	102.87	103.40	101.00	101.61	101.61	-3.57%	2,199,395
Mar 5, 2026	102.75	105.69	102.49	105.37	105.37	1.97%	1,530,459
Mar 4, 2026	103.11	104.51	102.01	103.33	103.33	1.03%	2,817,977
Mar 3, 2026	102.50	103.60	99.11	102.28	102.28	-1.12%	2,498,334
Mar 2, 2026	103.07	105.24	100.95	103.44	103.44	-4.39%	3,285,745
Feb 27, 2026	107.50	109.00	105.94	108.19	108.19	-1.74%	1,688,240
Feb 26, 2026	108.25	111.80	107.87	110.11	110.11	2.48%	1,920,644
Feb 25, 2026	110.25	111.00	105.83	107.45	107.45	-1.82%	1,424,225
Feb 24, 2026	107.25	110.90	107.25	109.44	109.44	2.04%	1,502,722
Feb 23, 2026	113.78	114.16	105.24	107.25	107.25	-6.63%	2,158,906
Feb 20, 2026	114.96	115.78	112.89	114.87	114.62	-0.42%	1,358,801
Feb 19, 2026	115.74	115.96	114.06	115.35	115.10	-0.83%	936,091
Feb 18, 2026	114.31	118.79	114.31	116.31	116.06	1.67%	1,604,522
Feb 17, 2026	113.19	117.88	113.00	114.40	114.15	0.89%	2,850,570
Feb 13, 2026	104.16	115.06	104.06	113.39	113.14	5.14%	3,477,937
Feb 12, 2026	115.98	116.33	107.05	107.85	107.62	-6.63%	2,709,504
Feb 11, 2026	117.25	118.39	114.87	115.51	115.26	-1.16%	1,697,021
Feb 10, 2026	117.39	118.91	115.18	116.86	116.61	-0.07%	1,463,300
Feb 9, 2026	117.90	119.19	116.61	116.94	116.69	-0.86%	2,126,709
Feb 6, 2026	113.07	118.22	112.71	117.96	117.70	4.20%	1,806,039
Feb 5, 2026	113.51	114.46	111.13	113.20	112.95	-0.88%	1,506,707
Feb 4, 2026	111.26	115.50	111.26	114.21	113.96	4.52%	2,116,442
Feb 3, 2026	108.66	110.29	107.80	109.27	109.03	0.08%	1,181,088
Feb 2, 2026	108.12	109.88	107.25	109.18	108.94	1.61%	1,624,429
Jan 30, 2026	108.85	109.75	106.58	107.45	107.22	-1.34%	1,238,564
Jan 29, 2026	108.94	110.80	107.15	108.91	108.67	-3.52%	2,141,761
Jan 28, 2026	113.87	116.07	112.76	112.88	112.63	-0.78%	1,252,714
Jan 27, 2026	114.08	114.75	112.72	113.77	113.52	-0.27%	840,163
Jan 26, 2026	113.26	116.00	113.26	114.08	113.83	0.47%	1,129,075
Jan 23, 2026	114.06	115.02	112.94	113.55	113.30	-1.31%	746,163
Jan 22, 2026	115.73	117.00	114.35	115.06	114.81	0.81%	837,857
Jan 21, 2026	112.07	114.39	111.42	114.13	113.88	2.56%	1,617,577
Jan 20, 2026	112.37	114.00	110.74	111.28	111.04	-2.67%	1,075,620