Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
114.31
+3.42 (3.08%)
At close: Aug 22, 2025, 4:00 PM
114.03
-0.28 (-0.24%)
After-hours: Aug 22, 2025, 7:13 PM EDT
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 111.76 | 114.62 | 111.40 | 114.31 | 114.31 | 3.08% | 1,562,878 |
| Aug 21, 2025 | 110.88 | 111.98 | 110.63 | 110.89 | 110.89 | -0.56% | 1,223,875 |
| Aug 20, 2025 | 112.36 | 113.25 | 110.72 | 111.51 | 111.51 | -1.17% | 2,136,753 |
| Aug 19, 2025 | 108.66 | 112.91 | 108.34 | 112.83 | 112.83 | 4.33% | 2,713,479 |
| Aug 18, 2025 | 109.49 | 109.75 | 107.89 | 108.15 | 108.15 | -1.19% | 2,722,842 |
| Aug 15, 2025 | 111.16 | 111.56 | 109.40 | 109.45 | 109.20 | -1.73% | 1,497,414 |
| Aug 14, 2025 | 110.71 | 111.62 | 109.96 | 111.38 | 111.12 | -0.39% | 1,605,802 |
| Aug 13, 2025 | 112.29 | 112.41 | 109.81 | 111.82 | 111.56 | -0.60% | 1,539,427 |
| Aug 12, 2025 | 109.44 | 112.57 | 108.87 | 112.49 | 112.23 | 3.55% | 1,515,937 |
| Aug 11, 2025 | 106.11 | 108.70 | 106.02 | 108.63 | 108.38 | 2.09% | 1,917,151 |
| Aug 8, 2025 | 104.00 | 107.75 | 102.24 | 106.41 | 106.17 | -0.76% | 4,212,597 |
| Aug 7, 2025 | 107.62 | 108.30 | 105.51 | 107.23 | 106.98 | 0.02% | 2,025,773 |
| Aug 6, 2025 | 107.30 | 108.26 | 106.82 | 107.21 | 106.96 | -0.47% | 949,806 |
| Aug 5, 2025 | 107.61 | 108.21 | 106.13 | 107.72 | 107.47 | 0.63% | 2,255,551 |
| Aug 4, 2025 | 109.04 | 109.33 | 106.46 | 107.05 | 106.80 | -0.82% | 1,459,955 |
| Aug 1, 2025 | 110.00 | 110.71 | 106.11 | 107.93 | 107.68 | -1.01% | 1,651,297 |
| Jul 31, 2025 | 109.09 | 109.56 | 107.96 | 109.03 | 108.78 | -0.46% | 3,582,719 |
| Jul 30, 2025 | 109.53 | 111.00 | 108.60 | 109.53 | 109.28 | 0.14% | 1,438,987 |
| Jul 29, 2025 | 111.50 | 112.10 | 108.50 | 109.38 | 109.13 | -1.70% | 1,463,233 |
| Jul 28, 2025 | 109.67 | 111.44 | 109.12 | 111.27 | 111.01 | 1.67% | 1,428,036 |
| Jul 25, 2025 | 108.39 | 110.00 | 106.78 | 109.44 | 109.19 | 0.91% | 1,463,601 |
| Jul 24, 2025 | 108.65 | 110.90 | 108.31 | 108.45 | 108.20 | 0.75% | 2,554,786 |
| Jul 23, 2025 | 108.00 | 108.95 | 107.03 | 107.64 | 107.39 | -0.06% | 1,392,637 |
| Jul 22, 2025 | 107.05 | 107.89 | 106.28 | 107.71 | 107.46 | 1.27% | 1,294,284 |
| Jul 21, 2025 | 107.20 | 107.26 | 105.01 | 106.36 | 106.12 | -0.38% | 1,764,450 |
| Jul 18, 2025 | 109.61 | 109.70 | 106.57 | 106.77 | 106.52 | -2.44% | 2,055,884 |
| Jul 17, 2025 | 110.12 | 110.34 | 108.83 | 109.44 | 109.19 | -0.37% | 1,125,281 |
| Jul 16, 2025 | 111.08 | 111.77 | 109.67 | 109.85 | 109.60 | -1.04% | 1,241,723 |
| Jul 15, 2025 | 111.50 | 111.71 | 110.01 | 111.00 | 110.74 | -0.01% | 1,682,344 |
| Jul 14, 2025 | 110.58 | 111.06 | 109.03 | 111.01 | 110.75 | -0.14% | 1,557,513 |
| Jul 11, 2025 | 111.07 | 112.04 | 110.57 | 111.17 | 110.91 | -0.68% | 1,207,879 |
| Jul 10, 2025 | 110.14 | 112.36 | 109.56 | 111.93 | 111.67 | 1.68% | 2,032,821 |
| Jul 9, 2025 | 109.30 | 110.36 | 107.83 | 110.08 | 109.83 | -0.34% | 1,841,679 |
| Jul 8, 2025 | 109.37 | 111.57 | 109.16 | 110.46 | 110.21 | 1.65% | 2,148,349 |
| Jul 7, 2025 | 105.15 | 109.04 | 104.94 | 108.67 | 108.42 | 2.88% | 2,894,726 |
| Jul 3, 2025 | 104.44 | 106.74 | 104.08 | 105.63 | 105.39 | 0.91% | 1,407,270 |
| Jul 2, 2025 | 102.28 | 104.95 | 101.18 | 104.68 | 104.44 | 2.67% | 2,319,240 |
| Jul 1, 2025 | 96.86 | 102.48 | 96.86 | 101.96 | 101.73 | 8.85% | 5,341,240 |
| Jun 30, 2025 | 94.56 | 94.67 | 92.75 | 93.67 | 93.45 | -1.07% | 1,730,862 |
| Jun 27, 2025 | 92.67 | 94.73 | 92.44 | 94.68 | 94.46 | 2.20% | 2,640,932 |
| Jun 26, 2025 | 92.86 | 93.65 | 91.52 | 92.64 | 92.43 | 0.79% | 1,605,876 |
| Jun 25, 2025 | 91.01 | 92.91 | 90.97 | 91.91 | 91.70 | 1.03% | 1,774,402 |
| Jun 24, 2025 | 90.69 | 91.48 | 89.85 | 90.97 | 90.76 | 1.42% | 1,765,921 |
| Jun 23, 2025 | 88.61 | 89.95 | 87.36 | 89.70 | 89.49 | 1.37% | 1,862,282 |
| Jun 20, 2025 | 87.90 | 88.85 | 87.11 | 88.49 | 88.29 | 1.82% | 2,841,661 |
| Jun 18, 2025 | 86.89 | 88.25 | 86.53 | 86.91 | 86.71 | -0.42% | 1,256,957 |
| Jun 17, 2025 | 88.19 | 88.33 | 86.78 | 87.28 | 87.08 | -1.49% | 1,325,126 |
| Jun 16, 2025 | 86.00 | 89.10 | 85.96 | 88.60 | 88.40 | 5.25% | 2,522,704 |
| Jun 13, 2025 | 85.14 | 85.63 | 83.45 | 84.18 | 83.99 | -3.32% | 2,025,090 |
| Jun 12, 2025 | 86.18 | 87.30 | 85.45 | 87.07 | 86.87 | -0.51% | 1,361,416 |