Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
121.45
-2.41 (-1.95%)
At close: Sep 12, 2025, 4:00 PM EDT
121.11
-0.34 (-0.28%)
After-hours: Sep 12, 2025, 6:58 PM EDT
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 123.75 | 123.85 | 120.45 | 121.45 | 121.45 | -1.95% | 876,282 |
| 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 |
| Aug 21, 2025 | 110.88 | 111.98 | 110.63 | 110.89 | 110.89 | -0.56% | 1,223,875 |
| Aug 20, 2025 | 112.36 | 113.25 | 110.72 | 111.51 | 111.51 | -1.17% | 2,136,753 |
| Aug 19, 2025 | 108.66 | 112.91 | 108.34 | 112.83 | 112.83 | 4.33% | 2,713,479 |
| Aug 18, 2025 | 109.49 | 109.75 | 107.89 | 108.15 | 108.15 | -1.19% | 2,722,842 |
| Aug 15, 2025 | 111.16 | 111.56 | 109.40 | 109.45 | 109.20 | -1.73% | 1,497,414 |
| Aug 14, 2025 | 110.71 | 111.62 | 109.96 | 111.38 | 111.12 | -0.39% | 1,605,802 |
| Aug 13, 2025 | 112.29 | 112.41 | 109.81 | 111.82 | 111.56 | -0.60% | 1,539,427 |
| Aug 12, 2025 | 109.44 | 112.57 | 108.87 | 112.49 | 112.23 | 3.55% | 1,515,937 |
| Aug 11, 2025 | 106.11 | 108.70 | 106.02 | 108.63 | 108.38 | 2.09% | 1,917,151 |
| Aug 8, 2025 | 104.00 | 107.75 | 102.24 | 106.41 | 106.17 | -0.76% | 4,212,597 |
| Aug 7, 2025 | 107.62 | 108.30 | 105.51 | 107.23 | 106.98 | 0.02% | 2,025,773 |
| Aug 6, 2025 | 107.30 | 108.26 | 106.82 | 107.21 | 106.96 | -0.47% | 949,806 |
| Aug 5, 2025 | 107.61 | 108.21 | 106.13 | 107.72 | 107.47 | 0.63% | 2,255,551 |
| Aug 4, 2025 | 109.04 | 109.33 | 106.46 | 107.05 | 106.80 | -0.82% | 1,459,955 |
| Aug 1, 2025 | 110.00 | 110.71 | 106.11 | 107.93 | 107.68 | -1.01% | 1,651,297 |
| Jul 31, 2025 | 109.09 | 109.56 | 107.96 | 109.03 | 108.78 | -0.46% | 3,582,719 |
| Jul 30, 2025 | 109.53 | 111.00 | 108.60 | 109.53 | 109.28 | 0.14% | 1,438,987 |
| Jul 29, 2025 | 111.50 | 112.10 | 108.50 | 109.38 | 109.13 | -1.70% | 1,463,233 |
| Jul 28, 2025 | 109.67 | 111.44 | 109.12 | 111.27 | 111.01 | 1.67% | 1,428,036 |
| Jul 25, 2025 | 108.39 | 110.00 | 106.78 | 109.44 | 109.19 | 0.91% | 1,463,601 |
| Jul 24, 2025 | 108.65 | 110.90 | 108.31 | 108.45 | 108.20 | 0.75% | 2,554,786 |
| Jul 23, 2025 | 108.00 | 108.95 | 107.03 | 107.64 | 107.39 | -0.06% | 1,392,637 |
| Jul 22, 2025 | 107.05 | 107.89 | 106.28 | 107.71 | 107.46 | 1.27% | 1,294,284 |
| Jul 21, 2025 | 107.20 | 107.26 | 105.01 | 106.36 | 106.12 | -0.38% | 1,764,450 |
| Jul 18, 2025 | 109.61 | 109.70 | 106.57 | 106.77 | 106.52 | -2.44% | 2,055,884 |
| Jul 17, 2025 | 110.12 | 110.34 | 108.83 | 109.44 | 109.19 | -0.37% | 1,125,281 |
| Jul 16, 2025 | 111.08 | 111.77 | 109.67 | 109.85 | 109.60 | -1.04% | 1,241,723 |
| Jul 15, 2025 | 111.50 | 111.71 | 110.01 | 111.00 | 110.74 | -0.01% | 1,682,344 |
| Jul 14, 2025 | 110.58 | 111.06 | 109.03 | 111.01 | 110.75 | -0.14% | 1,557,513 |
| Jul 11, 2025 | 111.07 | 112.04 | 110.57 | 111.17 | 110.91 | -0.68% | 1,207,879 |
| Jul 10, 2025 | 110.14 | 112.36 | 109.56 | 111.93 | 111.67 | 1.68% | 2,032,821 |
| Jul 9, 2025 | 109.30 | 110.36 | 107.83 | 110.08 | 109.83 | -0.34% | 1,841,679 |
| Jul 8, 2025 | 109.37 | 111.57 | 109.16 | 110.46 | 110.21 | 1.65% | 2,148,349 |
| Jul 7, 2025 | 105.15 | 109.04 | 104.94 | 108.67 | 108.42 | 2.88% | 2,894,726 |
| Jul 3, 2025 | 104.44 | 106.74 | 104.08 | 105.63 | 105.39 | 0.91% | 1,407,270 |