Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	89.60	89.61	85.82	86.85	86.85	-3.07%	3,611,555
Jan 30, 2025	87.15	89.75	86.72	89.60	89.60	6.53%	2,790,027
Jan 29, 2025	84.78	85.57	84.03	84.11	84.11	-0.26%	1,559,783
Jan 28, 2025	84.48	84.95	82.80	84.33	84.33	-0.52%	1,919,318
Jan 27, 2025	84.39	85.51	84.06	84.77	84.77	-0.26%	2,268,238
Jan 24, 2025	85.02	85.65	84.36	84.99	84.99	-0.11%	1,418,351
Jan 23, 2025	85.00	85.87	84.38	85.08	85.08	-0.09%	1,746,467
Jan 22, 2025	85.75	87.30	84.32	85.16	85.16	-1.28%	2,862,574
Jan 21, 2025	85.24	86.72	85.19	86.26	86.26	1.88%	2,617,218
Jan 17, 2025	83.25	85.20	83.00	84.67	84.67	2.63%	3,339,727
Jan 16, 2025	82.78	83.23	81.76	82.50	82.50	0.11%	1,844,813
Jan 15, 2025	82.53	83.59	82.20	82.41	82.41	0.75%	2,264,240
Jan 14, 2025	81.58	81.88	79.90	81.80	81.80	0.58%	2,773,942
Jan 13, 2025	80.78	82.60	80.75	81.33	81.33	0.22%	1,850,548
Jan 10, 2025	80.12	83.08	80.12	81.15	81.15	-0.02%	2,655,945
Jan 8, 2025	82.00	82.39	80.70	81.17	81.17	-1.55%	1,862,280
Jan 7, 2025	84.61	85.56	81.94	82.45	82.45	-2.55%	2,195,291
Jan 6, 2025	84.25	86.27	84.14	84.61	84.61	1.55%	2,923,757
Jan 3, 2025	84.50	86.01	82.85	83.32	83.32	-0.57%	2,807,333
Jan 2, 2025	86.33	87.38	83.73	83.80	83.80	-2.74%	2,002,844
Dec 31, 2024	85.93	86.75	85.87	86.16	86.16	0.38%	1,612,598
Dec 30, 2024	87.40	87.40	85.24	85.83	85.83	-3.21%	2,180,149
Dec 27, 2024	88.66	89.29	88.02	88.68	88.68	-0.71%	1,086,693
Dec 26, 2024	89.01	89.89	88.42	89.31	89.31	0.60%	1,218,963
Dec 24, 2024	88.13	89.22	87.38	88.78	88.78	0.76%	692,769
Dec 23, 2024	88.96	89.42	87.76	88.11	88.11	-0.94%	1,312,445
Dec 20, 2024	88.10	90.14	88.05	88.95	88.95	0.72%	2,663,406
Dec 19, 2024	90.62	90.62	87.36	88.31	88.31	-0.44%	1,736,900
Dec 18, 2024	91.96	92.95	88.22	88.70	88.70	-3.55%	2,096,048
Dec 17, 2024	89.68	92.63	89.44	91.96	91.96	2.54%	2,046,374
Dec 16, 2024	93.25	93.77	89.48	89.68	89.68	-5.13%	3,104,256
Dec 13, 2024	92.88	95.42	92.65	94.53	94.53	1.13%	1,778,040
Dec 12, 2024	94.57	95.37	93.39	93.47	93.47	-1.83%	1,575,689
Dec 11, 2024	95.25	95.63	94.18	95.21	95.21	0.27%	1,325,673
Dec 10, 2024	94.70	96.40	93.70	94.95	94.95	-1.03%	1,426,951
Dec 9, 2024	97.00	99.62	95.75	95.94	95.94	1.66%	2,691,027
Dec 6, 2024	95.36	95.89	94.30	94.37	94.37	-0.03%	1,026,539
Dec 5, 2024	94.87	95.85	94.35	94.40	94.40	-0.41%	1,357,894
Dec 4, 2024	93.64	95.29	93.03	94.79	94.79	1.10%	1,958,400
Dec 3, 2024	95.13	95.55	93.23	93.76	93.76	-2.50%	3,045,301
Dec 2, 2024	95.50	97.50	94.90	96.16	96.16	1.89%	2,945,246
Nov 29, 2024	91.29	95.05	91.26	94.38	94.38	2.96%	1,402,470
Nov 27, 2024	92.16	94.19	91.55	91.67	91.67	-0.21%	1,436,753
Nov 26, 2024	93.07	93.07	91.63	91.86	91.86	-1.70%	1,807,470
Nov 25, 2024	91.55	93.92	91.55	93.45	93.45	2.37%	3,055,006
Nov 22, 2024	91.66	92.50	91.24	91.29	91.29	-0.49%	1,620,010
Nov 21, 2024	91.01	91.91	89.69	91.74	91.74	0.57%	1,612,685
Nov 20, 2024	91.04	92.07	90.42	91.22	91.22	-0.03%	1,816,349
Nov 19, 2024	89.52	91.29	88.74	91.25	91.25	0.87%	2,014,843
Nov 18, 2024	90.46	91.50	89.86	90.46	90.46	-0.31%	1,772,019
Nov 15, 2024	93.17	93.60	89.66	90.74	90.74	-2.66%	3,816,948
Nov 14, 2024	87.40	95.20	86.83	93.22	92.96	8.65%	9,577,317
Nov 13, 2024	85.52	85.80	84.69	85.80	85.56	0.35%	2,433,339
Nov 12, 2024	85.80	86.25	84.54	85.50	85.27	-1.13%	3,892,918
Nov 11, 2024	84.99	88.12	84.99	86.48	86.24	2.59%	2,509,146
Nov 8, 2024	85.56	86.25	83.90	84.30	84.07	-3.29%	4,116,487
Nov 7, 2024	86.88	89.10	86.05	87.17	86.93	2.17%	2,957,852
Nov 6, 2024	86.65	87.60	85.03	85.32	85.09	-1.61%	4,784,280
Nov 5, 2024	91.58	93.00	86.02	86.72	86.48	-9.34%	10,733,542
Nov 4, 2024	95.78	96.68	95.43	95.65	95.39	-0.03%	2,238,725
Nov 1, 2024	97.07	97.53	95.43	95.68	95.42	-0.35%	1,737,673
Oct 31, 2024	97.97	98.00	95.94	96.02	95.76	-2.51%	1,897,266
Oct 30, 2024	98.24	99.10	97.90	98.49	98.22	-0.52%	1,337,113
Oct 29, 2024	99.36	100.91	98.87	99.00	98.73	0.39%	1,890,256
Oct 28, 2024	98.45	99.42	98.28	98.62	98.35	0.64%	1,062,315
Oct 25, 2024	98.02	99.44	97.89	97.99	97.72	0.09%	1,098,826
Oct 24, 2024	98.99	99.47	97.01	97.90	97.63	0.23%	1,898,418
Oct 23, 2024	98.59	99.04	97.43	97.68	97.41	-1.73%	1,683,107
Oct 22, 2024	98.28	99.71	97.92	99.40	99.13	1.05%	1,403,652
Oct 21, 2024	98.58	98.87	97.63	98.37	98.10	-1.08%	1,674,112
Oct 18, 2024	99.61	101.32	99.17	99.44	99.17	1.48%	2,269,831
Oct 17, 2024	99.19	99.40	96.97	97.99	97.72	-2.24%	2,933,275
Oct 16, 2024	99.89	101.60	99.63	100.24	99.97	1.03%	1,697,732
Oct 15, 2024	102.50	102.71	98.99	99.22	98.95	-4.55%	4,169,198
Oct 14, 2024	103.41	105.06	102.35	103.95	103.66	-0.76%	2,160,790
Oct 11, 2024	104.27	106.40	103.71	104.75	104.46	1.01%	2,537,968
Oct 10, 2024	103.52	104.96	102.82	103.70	103.42	-0.43%	2,181,770
Oct 9, 2024	102.84	104.86	102.29	104.15	103.86	1.23%	3,199,165
Oct 8, 2024	102.50	104.84	100.06	102.88	102.60	-3.32%	4,473,522
Oct 7, 2024	107.50	107.81	105.29	106.41	106.12	0.91%	3,330,707
Oct 4, 2024	104.25	106.59	103.45	105.45	105.16	2.30%	4,240,042
Oct 3, 2024	99.97	103.19	98.87	103.08	102.80	1.02%	3,880,658
Oct 2, 2024	99.53	102.26	99.31	102.04	101.76	2.60%	4,512,291
Oct 1, 2024	96.03	99.77	96.03	99.45	99.18	3.72%	4,771,192
Sep 30, 2024	97.45	98.17	95.59	95.88	95.62	-1.78%	6,226,504
Sep 27, 2024	92.66	97.82	92.66	97.62	97.35	7.24%	11,253,062
Sep 26, 2024	89.86	91.60	88.69	91.03	90.78	8.20%	8,289,506
Sep 25, 2024	83.76	84.87	82.88	84.13	83.90	-0.04%	2,244,054
Sep 24, 2024	83.56	86.20	82.99	84.16	83.93	4.93%	4,888,065
Sep 23, 2024	79.89	80.79	79.52	80.21	79.99	0.62%	1,646,686
Sep 20, 2024	79.93	79.99	78.49	79.71	79.49	-0.59%	2,394,989
Sep 19, 2024	80.31	81.10	79.79	80.18	79.96	1.78%	2,273,629
Sep 18, 2024	79.99	80.04	78.35	78.78	78.56	-1.52%	2,107,575
Sep 17, 2024	79.68	81.02	79.59	80.00	79.78	1.33%	2,464,968
Sep 16, 2024	78.65	79.56	78.30	78.95	78.73	0.62%	1,657,601
Sep 13, 2024	76.79	79.34	76.55	78.46	78.24	2.88%	2,235,275
Sep 12, 2024	76.21	76.52	74.90	76.26	76.05	0.65%	1,392,148
Sep 11, 2024	75.35	75.92	74.46	75.77	75.56	0.56%	1,324,385
Sep 10, 2024	77.03	77.09	74.81	75.35	75.14	-2.03%	1,967,431
Sep 9, 2024	76.70	77.64	76.38	76.91	76.70	0.25%	1,606,881