Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
82.11
+0.53 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202581.5082.3081.1082.1182.110.65%1,465,333
Apr 24, 202579.3881.8679.1081.5881.583.12%1,937,159
Apr 23, 202579.1581.4878.0679.1179.112.78%2,810,488
Apr 22, 202575.2577.4875.2576.9776.972.68%2,560,306
Apr 21, 202574.7775.7773.8074.9674.960.25%2,526,006
Apr 17, 202574.3175.1973.6274.7774.771.41%1,559,531
Apr 16, 202574.1374.6772.6573.7373.73-1.56%1,827,117
Apr 15, 202573.2875.6073.0074.9074.901.85%2,027,604
Apr 14, 202574.4174.9771.7773.5473.540.48%2,603,604
Apr 11, 202572.5674.1170.7373.1973.191.23%2,710,540
Apr 10, 202574.6574.7969.4472.3072.30-4.66%3,009,222
Apr 9, 202565.9376.7465.7275.8375.8314.72%7,589,077
Apr 8, 202570.2471.1365.2566.1066.10-2.69%4,088,411
Apr 7, 202567.9872.4966.6067.9367.93-3.08%4,359,345
Apr 4, 202568.6171.2766.2070.0970.09-3.83%8,307,728
Apr 3, 202578.5078.6372.5072.8872.88-10.62%5,509,116
Apr 2, 202581.5083.3281.3581.5481.54-1.44%2,539,942
Apr 1, 202583.3583.9981.5582.7382.73-0.92%1,500,094
Mar 31, 202580.6483.7880.1683.5083.501.42%2,115,232
Mar 28, 202585.5385.9081.6982.3382.33-4.43%2,486,970
Mar 27, 202585.5287.6385.4086.1586.150.37%1,388,312
Mar 26, 202586.0586.8185.0785.8385.83-0.23%1,425,713
Mar 25, 202586.3389.3385.3486.0386.031.37%4,498,937
Mar 24, 202583.8585.3183.6284.8784.872.71%2,448,042
Mar 21, 202582.3182.8080.2382.6382.63-0.53%4,329,596
Mar 20, 202583.9984.9982.9883.0783.07-2.32%1,805,361
Mar 19, 202585.0085.8584.5585.0585.05-0.45%1,533,748
Mar 18, 202586.4186.8084.8485.4385.43-1.15%1,186,175
Mar 17, 202586.2787.5085.6586.4286.420.28%1,606,398
Mar 14, 202584.4186.7284.4186.1886.183.54%1,797,340
Mar 13, 202584.9485.9283.0383.2383.23-2.85%1,739,717
Mar 12, 202587.0387.8583.4285.6785.67-1.96%2,047,143
Mar 11, 202589.2089.2285.8587.3887.38-1.18%1,424,193
Mar 10, 202587.1989.2586.2088.4288.42-0.34%2,757,839
Mar 7, 202588.0089.0585.8588.7288.720.60%1,889,580
Mar 6, 202590.2290.8988.0988.1988.19-2.74%1,797,187
Mar 5, 202587.7590.7487.3690.6790.674.10%2,449,278
Mar 4, 202588.0089.0085.6487.1087.10-2.06%2,272,693
Mar 3, 202592.2593.5288.5588.9388.93-0.44%2,123,231
Feb 28, 202587.8690.0787.5589.3289.321.28%1,468,340
Feb 27, 202590.2391.7687.4688.1988.19-3.19%2,245,083
Feb 26, 202591.8393.4790.6691.1091.100.08%2,241,918
Feb 25, 202590.1191.9689.2791.0391.030.98%2,079,781
Feb 24, 202590.5190.7588.7590.1590.15-0.67%2,160,582
Feb 21, 202594.0094.2989.8390.7690.51-2.90%2,962,224
Feb 20, 202592.2094.2091.9793.4793.211.31%3,407,675
Feb 19, 202591.4392.5690.1292.2692.011.15%2,493,468
Feb 18, 202590.7692.9788.9691.2190.962.69%5,199,210
Feb 14, 202584.6489.4583.5388.8288.5710.38%9,031,564
Feb 13, 202580.8581.9579.7080.4780.252.68%7,598,754