Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	113.19	117.88	113.00	114.40	114.40	0.89%	2,849,978
Feb 13, 2026	104.16	115.06	104.06	113.39	113.39	5.14%	3,477,309
Feb 12, 2026	115.98	116.33	107.05	107.85	107.85	-6.63%	2,674,538
Feb 11, 2026	117.25	118.39	114.87	115.51	115.51	-1.16%	1,694,384
Feb 10, 2026	117.39	118.91	115.18	116.86	116.86	-0.07%	1,461,998
Feb 9, 2026	117.90	119.19	116.61	116.94	116.94	-0.86%	2,126,614
Feb 6, 2026	113.07	118.22	112.71	117.96	117.96	4.20%	1,804,354
Feb 5, 2026	113.51	114.46	111.13	113.20	113.20	-0.88%	1,505,722
Feb 4, 2026	111.26	115.50	111.26	114.21	114.21	4.52%	2,098,425
Feb 3, 2026	108.66	110.29	107.80	109.27	109.27	0.08%	1,180,572
Feb 2, 2026	108.12	109.88	107.25	109.18	109.18	1.61%	1,613,093
Jan 30, 2026	108.85	109.75	106.58	107.45	107.45	-1.34%	1,238,367
Jan 29, 2026	108.94	110.80	107.15	108.91	108.91	-3.52%	2,135,225
Jan 28, 2026	113.87	116.07	112.76	112.88	112.88	-0.78%	1,226,241
Jan 27, 2026	114.08	114.75	112.72	113.77	113.77	-0.27%	840,163
Jan 26, 2026	113.26	116.00	113.26	114.08	114.08	0.47%	1,129,075
Jan 23, 2026	114.06	115.02	112.94	113.55	113.55	-1.31%	746,163
Jan 22, 2026	115.73	117.00	114.35	115.06	115.06	0.81%	837,857
Jan 21, 2026	112.07	114.39	111.42	114.13	114.13	2.56%	1,617,577
Jan 20, 2026	112.37	114.00	110.74	111.28	111.28	-2.67%	1,075,620
Jan 16, 2026	117.80	117.99	113.81	114.33	114.33	-2.59%	1,144,180
Jan 15, 2026	116.88	118.22	116.21	117.37	117.37	0.42%	879,202
Jan 14, 2026	116.31	116.92	114.00	116.88	116.88	0.41%	1,294,866
Jan 13, 2026	117.04	117.84	115.68	116.40	116.40	-0.38%	821,730
Jan 12, 2026	116.18	118.75	116.18	116.84	116.84	-0.84%	1,234,697
Jan 9, 2026	118.81	119.60	116.43	117.83	117.83	-0.37%	1,495,046
Jan 8, 2026	115.55	119.58	115.06	118.27	118.27	1.63%	1,535,475
Jan 7, 2026	120.12	120.47	116.21	116.37	116.37	-3.45%	1,274,541
Jan 6, 2026	120.06	121.37	118.54	120.53	120.53	0.71%	1,059,726
Jan 5, 2026	121.72	123.54	119.56	119.68	119.68	-2.36%	1,110,466
Jan 2, 2026	120.08	123.00	120.00	122.57	122.57	1.86%	810,430
Dec 31, 2025	120.40	121.32	119.95	120.33	120.33	-	1,949,357
Dec 30, 2025	122.27	122.48	120.29	120.33	120.33	-1.59%	689,922
Dec 29, 2025	123.60	123.96	121.26	122.27	122.27	-1.68%	1,017,246
Dec 26, 2025	125.04	125.81	124.04	124.36	124.36	-0.53%	717,348
Dec 24, 2025	124.12	125.93	124.12	125.02	125.02	0.05%	614,989
Dec 23, 2025	126.17	126.97	124.85	124.96	124.96	-0.81%	1,096,910
Dec 22, 2025	128.10	128.74	125.80	125.98	125.98	-1.53%	1,567,577
Dec 19, 2025	126.64	129.34	126.50	127.94	127.94	1.13%	2,134,609
Dec 18, 2025	126.99	128.48	125.61	126.51	126.51	0.85%	1,371,038
Dec 17, 2025	126.78	127.01	125.05	125.44	125.44	-0.48%	978,057
Dec 16, 2025	126.25	127.41	125.53	126.04	126.04	-0.17%	1,310,201
Dec 15, 2025	124.15	127.06	121.38	126.25	126.25	2.09%	1,899,141
Dec 12, 2025	125.70	126.71	122.85	123.66	123.66	-0.95%	1,020,331
Dec 11, 2025	123.30	126.71	122.54	124.85	124.85	1.01%	1,194,100
Dec 10, 2025	123.97	124.56	122.84	123.60	123.60	-0.50%	1,122,237
Dec 9, 2025	127.10	127.69	123.33	124.22	124.22	-2.29%	1,400,498
Dec 8, 2025	127.29	132.79	126.35	127.13	127.13	1.29%	1,816,503
Dec 5, 2025	125.80	126.90	124.81	125.51	125.51	-0.17%	856,087
Dec 4, 2025	129.78	129.78	123.34	125.72	125.72	-4.42%	2,609,901