Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
118.99
-0.78 (-0.65%)
At close: Oct 31, 2025, 4:00 PM EDT
118.90
-0.09 (-0.08%)
After-hours: Oct 31, 2025, 7:27 PM EDT
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 119.28 | 120.05 | 117.80 | 118.99 | 118.99 | -0.65% | 1,701,826 |
| Oct 30, 2025 | 119.04 | 121.95 | 119.04 | 119.77 | 119.77 | -0.91% | 1,111,819 |
| Oct 29, 2025 | 120.21 | 122.02 | 119.23 | 120.87 | 120.87 | 0.02% | 1,251,506 |
| Oct 28, 2025 | 124.44 | 124.98 | 120.65 | 120.85 | 120.85 | -3.66% | 1,464,204 |
| Oct 27, 2025 | 126.96 | 128.44 | 124.91 | 125.44 | 125.44 | -0.10% | 940,632 |
| Oct 24, 2025 | 125.59 | 127.13 | 125.00 | 125.57 | 125.57 | 0.14% | 1,213,576 |
| Oct 23, 2025 | 124.00 | 126.87 | 123.24 | 125.40 | 125.40 | 5.03% | 2,114,920 |
| Oct 22, 2025 | 121.26 | 121.49 | 118.79 | 119.39 | 119.39 | -1.44% | 1,109,660 |
| Oct 21, 2025 | 121.13 | 121.72 | 119.75 | 121.13 | 121.13 | -0.66% | 836,212 |
| Oct 20, 2025 | 120.38 | 122.75 | 120.03 | 121.94 | 121.94 | 3.51% | 2,060,200 |
| Oct 17, 2025 | 115.72 | 119.39 | 115.55 | 117.81 | 117.81 | 1.63% | 1,745,732 |
| Oct 16, 2025 | 118.23 | 119.16 | 115.25 | 115.92 | 115.92 | -1.82% | 1,012,814 |
| Oct 15, 2025 | 116.92 | 119.51 | 116.50 | 118.07 | 118.07 | 1.69% | 1,420,121 |
| Oct 14, 2025 | 112.00 | 117.50 | 111.97 | 116.11 | 116.11 | 3.19% | 1,332,802 |
| Oct 13, 2025 | 119.16 | 119.61 | 112.13 | 112.52 | 112.52 | -6.15% | 3,171,216 |
| Oct 10, 2025 | 123.35 | 124.57 | 118.07 | 119.89 | 119.89 | -2.96% | 2,184,270 |
| Oct 9, 2025 | 121.82 | 124.27 | 120.76 | 123.55 | 123.55 | 1.63% | 1,551,686 |
| Oct 8, 2025 | 122.18 | 125.14 | 119.86 | 121.57 | 121.57 | -1.09% | 2,316,965 |
| Oct 7, 2025 | 124.57 | 125.49 | 122.30 | 122.91 | 122.91 | -1.35% | 1,443,991 |
| Oct 6, 2025 | 124.60 | 126.35 | 122.82 | 124.59 | 124.59 | 0.75% | 1,799,554 |
| Oct 3, 2025 | 132.51 | 132.77 | 123.07 | 123.66 | 123.66 | -7.26% | 3,623,135 |
| Oct 2, 2025 | 132.03 | 134.23 | 131.40 | 133.34 | 133.34 | 0.99% | 1,286,084 |
| Oct 1, 2025 | 128.37 | 132.27 | 127.94 | 132.03 | 132.03 | 2.93% | 1,532,609 |
| Sep 30, 2025 | 131.72 | 132.60 | 127.81 | 128.27 | 128.27 | -3.14% | 1,511,668 |
| Sep 29, 2025 | 130.17 | 134.08 | 129.05 | 132.43 | 132.43 | 2.68% | 2,014,925 |
| Sep 26, 2025 | 125.66 | 129.34 | 125.66 | 128.97 | 128.97 | 2.49% | 1,329,032 |
| Sep 25, 2025 | 125.49 | 126.22 | 124.40 | 125.84 | 125.84 | -0.06% | 1,143,413 |
| Sep 24, 2025 | 127.18 | 127.63 | 125.51 | 125.92 | 125.92 | -1.25% | 1,119,174 |
| Sep 23, 2025 | 126.11 | 129.52 | 126.11 | 127.51 | 127.51 | 1.16% | 992,206 |
| Sep 22, 2025 | 129.52 | 130.55 | 125.49 | 126.05 | 126.05 | -2.68% | 1,281,706 |
| Sep 19, 2025 | 130.00 | 130.84 | 128.73 | 129.52 | 129.52 | 0.65% | 3,328,242 |
| Sep 18, 2025 | 124.99 | 129.01 | 124.05 | 128.68 | 128.68 | 4.38% | 1,954,152 |
| Sep 17, 2025 | 121.12 | 124.24 | 120.97 | 123.28 | 123.28 | 2.15% | 1,897,093 |
| Sep 16, 2025 | 122.09 | 123.01 | 120.19 | 120.68 | 120.68 | -1.77% | 1,416,406 |
| Sep 15, 2025 | 121.45 | 123.78 | 119.72 | 122.85 | 122.85 | 1.15% | 1,483,168 |
| Sep 12, 2025 | 123.75 | 123.85 | 120.45 | 121.45 | 121.45 | -1.95% | 876,360 |
| Sep 11, 2025 | 123.52 | 124.38 | 122.26 | 123.86 | 123.86 | 0.78% | 1,571,520 |
| Sep 10, 2025 | 121.91 | 123.60 | 121.48 | 122.90 | 122.90 | 1.16% | 1,145,476 |
| Sep 9, 2025 | 122.10 | 122.86 | 121.02 | 121.49 | 121.49 | -0.96% | 934,066 |
| Sep 8, 2025 | 121.00 | 124.71 | 120.00 | 122.67 | 122.67 | 1.46% | 2,771,742 |
| Sep 5, 2025 | 123.52 | 124.00 | 119.99 | 120.90 | 120.90 | -1.62% | 2,441,366 |
| Sep 4, 2025 | 125.51 | 125.75 | 122.03 | 122.89 | 122.89 | -2.10% | 2,025,336 |
| Sep 3, 2025 | 126.60 | 127.25 | 124.80 | 125.52 | 125.52 | 0.04% | 1,407,811 |
| Sep 2, 2025 | 125.00 | 125.89 | 122.87 | 125.47 | 125.47 | -1.01% | 1,528,495 |
| Aug 29, 2025 | 126.25 | 128.53 | 125.52 | 126.75 | 126.75 | 0.01% | 2,595,681 |
| Aug 28, 2025 | 125.11 | 126.88 | 123.53 | 126.74 | 126.74 | 2.87% | 2,238,070 |
| Aug 27, 2025 | 118.64 | 125.45 | 118.27 | 123.20 | 123.20 | 3.46% | 4,267,141 |
| Aug 26, 2025 | 117.91 | 119.44 | 117.52 | 119.08 | 119.08 | 0.61% | 2,136,513 |
| Aug 25, 2025 | 115.58 | 118.56 | 115.00 | 118.36 | 118.36 | 3.54% | 3,505,851 |
| Aug 22, 2025 | 111.76 | 114.62 | 111.40 | 114.31 | 114.31 | 3.08% | 1,861,836 |