Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	68.61	71.27	66.20	70.09	70.09	-3.83%	8,302,749
Apr 3, 2025	78.50	78.63	72.50	72.88	72.88	-10.62%	5,509,116
Apr 2, 2025	81.50	83.32	81.35	81.54	81.54	-1.44%	2,539,942
Apr 1, 2025	83.35	83.99	81.55	82.73	82.73	-0.92%	1,500,094
Mar 31, 2025	80.64	83.78	80.16	83.50	83.50	1.42%	2,115,232
Mar 28, 2025	85.53	85.90	81.69	82.33	82.33	-4.43%	2,487,000
Mar 27, 2025	85.52	87.63	85.40	86.15	86.15	0.37%	1,388,312
Mar 26, 2025	86.05	86.81	85.07	85.83	85.83	-0.23%	1,425,713
Mar 25, 2025	86.33	89.33	85.34	86.03	86.03	1.37%	4,498,937
Mar 24, 2025	83.85	85.31	83.62	84.87	84.87	2.71%	2,448,042
Mar 21, 2025	82.31	82.80	80.23	82.63	82.63	-0.53%	4,329,600
Mar 20, 2025	83.99	84.99	82.98	83.07	83.07	-2.33%	1,805,400
Mar 19, 2025	85.00	85.85	84.55	85.05	85.05	-0.44%	1,533,748
Mar 18, 2025	86.41	86.80	84.84	85.43	85.43	-1.15%	1,186,175
Mar 17, 2025	86.27	87.50	85.65	86.42	86.42	0.28%	1,606,398
Mar 14, 2025	84.41	86.72	84.41	86.18	86.18	3.54%	1,797,340
Mar 13, 2025	84.94	85.92	83.03	83.23	83.23	-2.85%	1,739,717
Mar 12, 2025	87.03	87.85	83.42	85.67	85.67	-1.96%	2,047,143
Mar 11, 2025	89.20	89.22	85.85	87.38	87.38	-1.18%	1,424,193
Mar 10, 2025	87.19	89.25	86.20	88.42	88.42	-0.34%	2,774,541
Mar 7, 2025	88.00	89.05	85.85	88.72	88.72	0.60%	1,889,600
Mar 6, 2025	90.22	90.89	88.09	88.19	88.19	-2.74%	1,797,200
Mar 5, 2025	87.75	90.74	87.36	90.67	90.67	4.10%	2,449,278
Mar 4, 2025	88.00	89.00	85.64	87.10	87.10	-2.06%	2,272,693
Mar 3, 2025	92.25	93.52	88.55	88.93	88.93	-0.44%	2,123,231
Feb 28, 2025	87.86	90.07	87.55	89.32	89.32	1.28%	1,468,340
Feb 27, 2025	90.23	91.76	87.46	88.19	88.19	-3.19%	2,245,100
Feb 26, 2025	91.83	93.47	90.66	91.10	91.10	0.08%	2,241,918
Feb 25, 2025	90.11	91.96	89.27	91.03	91.03	0.98%	2,079,800
Feb 24, 2025	90.51	90.75	88.75	90.15	90.15	-0.67%	2,160,600
Feb 21, 2025	94.00	94.29	89.83	90.76	90.51	-2.90%	2,962,224
Feb 20, 2025	92.20	94.20	91.97	93.47	93.21	1.31%	3,407,675
Feb 19, 2025	91.43	92.56	90.12	92.26	92.01	1.15%	2,493,500
Feb 18, 2025	90.76	92.97	88.96	91.21	90.96	2.69%	5,199,210
Feb 14, 2025	84.64	89.45	83.53	88.82	88.58	10.38%	9,031,600
Feb 13, 2025	80.85	81.95	79.69	80.47	80.25	2.68%	7,598,800
Feb 12, 2025	76.87	78.41	76.75	78.37	78.15	1.78%	2,801,838
Feb 11, 2025	78.15	78.43	76.96	77.00	76.79	-2.49%	2,137,600
Feb 10, 2025	80.61	81.08	78.71	78.97	78.75	-2.00%	2,620,400
Feb 7, 2025	80.74	82.22	80.28	80.58	80.36	-0.09%	2,255,300
Feb 6, 2025	82.41	82.70	80.27	80.65	80.43	-1.24%	2,458,530
Feb 5, 2025	82.40	82.60	81.22	81.66	81.44	-1.84%	3,798,790
Feb 4, 2025	83.13	84.47	83.08	83.19	82.96	-0.44%	2,555,400
Feb 3, 2025	84.32	84.74	83.10	83.56	83.33	-3.79%	2,721,100
Jan 31, 2025	89.60	89.61	85.82	86.85	86.61	-3.07%	3,614,900
Jan 30, 2025	87.15	89.75	86.72	89.60	89.35	6.53%	2,790,027
Jan 29, 2025	84.78	85.57	84.03	84.11	83.88	-0.26%	1,559,800
Jan 28, 2025	84.48	84.95	82.80	84.33	84.10	-0.52%	1,919,318
Jan 27, 2025	84.39	85.51	84.06	84.77	84.54	-0.26%	2,268,238
Jan 24, 2025	85.02	85.65	84.36	84.99	84.76	-0.11%	1,418,400