Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	87.86	90.07	87.55	89.32	89.32	1.28%	1,464,856
Feb 27, 2025	90.23	91.76	87.46	88.19	88.19	-3.19%	2,245,083
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%	2,079,781
Feb 24, 2025	90.51	90.75	88.75	90.15	90.15	-0.67%	2,160,582
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%	2,493,468
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	88.57	10.38%	9,031,564
Feb 13, 2025	80.85	81.95	79.70	80.47	80.25	2.68%	7,598,754
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%	2,137,596
Feb 10, 2025	80.61	81.08	78.71	78.97	78.75	-2.00%	2,620,381
Feb 7, 2025	80.74	82.22	80.28	80.58	80.36	-0.09%	2,255,258
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	81.43	-1.84%	3,798,790
Feb 4, 2025	83.13	84.47	83.08	83.19	82.96	-0.44%	2,555,356
Feb 3, 2025	84.32	84.74	83.10	83.56	83.33	-3.79%	2,721,062
Jan 31, 2025	89.60	89.61	85.82	86.85	86.61	-3.07%	3,614,883
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%	1,559,783
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%	1,418,351
Jan 23, 2025	85.00	85.87	84.38	85.08	84.85	-0.09%	1,746,467
Jan 22, 2025	85.75	87.30	84.32	85.16	84.92	-1.28%	2,862,574
Jan 21, 2025	85.24	86.72	85.19	86.26	86.02	1.88%	2,617,218
Jan 17, 2025	83.25	85.20	83.00	84.67	84.44	2.63%	3,339,727
Jan 16, 2025	82.78	83.23	81.76	82.50	82.27	0.11%	1,844,813
Jan 15, 2025	82.53	83.59	82.20	82.41	82.18	0.75%	2,264,240
Jan 14, 2025	81.58	81.88	79.90	81.80	81.57	0.58%	2,773,942
Jan 13, 2025	80.78	82.60	80.75	81.33	81.11	0.22%	1,850,548
Jan 10, 2025	80.12	83.08	80.12	81.15	80.93	-0.02%	2,655,945
Jan 8, 2025	82.00	82.39	80.70	81.17	80.95	-1.55%	1,862,280
Jan 7, 2025	84.61	85.56	81.94	82.45	82.22	-2.55%	2,195,291
Jan 6, 2025	84.25	86.27	84.14	84.61	84.38	1.55%	2,923,757
Jan 3, 2025	84.50	86.01	82.85	83.32	83.09	-0.57%	2,807,333
Jan 2, 2025	86.33	87.38	83.73	83.80	83.57	-2.74%	2,002,844
Dec 31, 2024	85.93	86.75	85.87	86.16	85.92	0.38%	1,612,598
Dec 30, 2024	87.40	87.40	85.24	85.83	85.59	-3.21%	2,180,149
Dec 27, 2024	88.66	89.29	88.02	88.68	88.44	-0.71%	1,086,693
Dec 26, 2024	89.01	89.89	88.42	89.31	89.06	0.60%	1,218,963
Dec 24, 2024	88.13	89.22	87.38	88.78	88.53	0.76%	692,769
Dec 23, 2024	88.96	89.42	87.76	88.11	87.87	-0.94%	1,312,445
Dec 20, 2024	88.10	90.14	88.05	88.95	88.70	0.72%	2,663,406
Dec 19, 2024	90.62	90.62	87.36	88.31	88.07	-0.44%	1,736,900
Dec 18, 2024	91.96	92.95	88.22	88.70	88.46	-3.55%	2,096,048
Dec 17, 2024	89.68	92.63	89.44	91.96	91.71	2.54%	2,046,374
Dec 16, 2024	93.25	93.77	89.48	89.68	89.43	-5.13%	3,104,256
Dec 13, 2024	92.88	95.42	92.65	94.53	94.27	1.13%	1,778,040
Dec 12, 2024	94.57	95.37	93.39	93.47	93.21	-1.83%	1,575,689
Dec 11, 2024	95.25	95.63	94.18	95.21	94.95	0.27%	1,325,673
Dec 10, 2024	94.70	96.40	93.70	94.95	94.69	-1.03%	1,426,951
Dec 9, 2024	97.00	99.62	95.75	95.94	95.68	1.66%	2,691,027
Dec 6, 2024	95.36	95.89	94.30	94.37	94.11	-0.03%	1,026,539
Dec 5, 2024	94.87	95.85	94.35	94.40	94.14	-0.41%	1,357,894
Dec 4, 2024	93.64	95.29	93.03	94.79	94.53	1.10%	1,958,400
Dec 3, 2024	95.13	95.55	93.23	93.76	93.50	-2.50%	3,045,301
Dec 2, 2024	95.50	97.50	94.90	96.16	95.89	1.89%	2,945,246
Nov 29, 2024	91.29	95.05	91.26	94.38	94.12	2.96%	1,402,470
Nov 27, 2024	92.16	94.19	91.55	91.67	91.42	-0.21%	1,436,753
Nov 26, 2024	93.07	93.07	91.63	91.86	91.61	-1.70%	1,807,470
Nov 25, 2024	91.55	93.92	91.55	93.45	93.19	2.37%	3,055,006
Nov 22, 2024	91.66	92.50	91.24	91.29	91.04	-0.49%	1,620,010
Nov 21, 2024	91.01	91.91	89.69	91.74	91.49	0.57%	1,612,685
Nov 20, 2024	91.04	92.07	90.42	91.22	90.97	-0.03%	1,816,349
Nov 19, 2024	89.52	91.29	88.74	91.25	91.00	0.87%	2,014,843
Nov 18, 2024	90.46	91.50	89.86	90.46	90.21	-0.31%	1,772,019
Nov 15, 2024	93.17	93.60	89.66	90.74	90.49	-2.66%	3,816,948
Nov 14, 2024	87.40	95.20	86.83	93.22	92.71	8.65%	9,577,317
Nov 13, 2024	85.52	85.80	84.69	85.80	85.33	0.35%	2,433,339
Nov 12, 2024	85.80	86.25	84.54	85.50	85.03	-1.13%	3,892,918
Nov 11, 2024	84.99	88.12	84.99	86.48	86.00	2.59%	2,509,146
Nov 8, 2024	85.56	86.25	83.90	84.30	83.84	-3.29%	4,116,487
Nov 7, 2024	86.88	89.10	86.05	87.17	86.69	2.17%	2,957,852
Nov 6, 2024	86.65	87.60	85.03	85.32	84.85	-1.61%	4,784,280
Nov 5, 2024	91.58	93.00	86.02	86.72	86.24	-9.34%	10,733,542
Nov 4, 2024	95.78	96.68	95.43	95.65	95.12	-0.03%	2,238,725
Nov 1, 2024	97.07	97.53	95.43	95.68	95.15	-0.35%	1,737,673
Oct 31, 2024	97.97	98.00	95.94	96.02	95.49	-2.51%	1,897,266
Oct 30, 2024	98.24	99.10	97.90	98.49	97.95	-0.52%	1,337,113
Oct 29, 2024	99.36	100.91	98.87	99.00	98.46	0.39%	1,890,256
Oct 28, 2024	98.45	99.42	98.28	98.62	98.08	0.64%	1,062,315
Oct 25, 2024	98.02	99.44	97.89	97.99	97.45	0.09%	1,098,826
Oct 24, 2024	98.99	99.47	97.01	97.90	97.36	0.23%	1,898,418
Oct 23, 2024	98.59	99.04	97.43	97.68	97.14	-1.73%	1,683,107
Oct 22, 2024	98.28	99.71	97.92	99.40	98.85	1.05%	1,403,652
Oct 21, 2024	98.58	98.87	97.63	98.37	97.83	-1.08%	1,674,112
Oct 18, 2024	99.61	101.32	99.17	99.44	98.89	1.48%	2,269,831
Oct 17, 2024	99.19	99.40	96.97	97.99	97.45	-2.24%	2,933,275
Oct 16, 2024	99.89	101.60	99.63	100.24	99.69	1.03%	1,697,732
Oct 15, 2024	102.50	102.71	98.99	99.22	98.67	-4.55%	4,169,198
Oct 14, 2024	103.41	105.06	102.35	103.95	103.38	-0.76%	2,160,790
Oct 11, 2024	104.27	106.40	103.71	104.75	104.17	1.01%	2,537,968
Oct 10, 2024	103.52	104.96	102.82	103.70	103.13	-0.43%	2,181,770
Oct 9, 2024	102.84	104.86	102.29	104.15	103.58	1.23%	3,199,165
Oct 8, 2024	102.50	104.84	100.06	102.88	102.31	-3.32%	4,473,522
Oct 7, 2024	107.50	107.81	105.29	106.41	105.82	0.91%	3,330,707
Oct 4, 2024	104.25	106.59	103.45	105.45	104.87	2.30%	4,240,042