Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	104.44	104.44	102.47	103.20	-	-1.36%	260,368
Jun 2, 2026	106.00	106.19	104.17	104.62	104.62	-1.79%	996,969
Jun 1, 2026	103.33	107.77	102.13	106.53	106.53	5.25%	2,129,384
May 29, 2026	101.54	102.47	100.85	101.22	101.22	-0.32%	1,025,320
May 28, 2026	100.90	102.75	99.55	101.54	101.54	0.32%	1,213,848
May 27, 2026	98.60	102.18	98.60	101.22	101.22	3.42%	1,762,859
May 26, 2026	98.19	98.82	97.11	97.87	97.87	0.65%	1,468,568
May 22, 2026	97.50	99.25	96.56	97.24	97.24	-1.32%	1,208,911
May 21, 2026	97.06	98.64	95.43	98.54	98.54	0.49%	904,135
May 20, 2026	95.01	99.63	93.45	98.06	98.06	3.46%	1,550,472
May 19, 2026	95.29	95.99	94.25	94.78	94.78	-0.76%	1,002,265
May 18, 2026	96.10	98.01	94.87	95.51	95.51	0.36%	1,341,114
May 15, 2026	95.36	96.24	94.13	95.42	95.17	-0.01%	1,028,366
May 14, 2026	96.49	97.97	95.20	95.43	95.18	-0.81%	2,040,746
May 13, 2026	97.24	97.25	94.55	96.21	95.96	-1.07%	1,555,424
May 12, 2026	98.96	99.28	97.10	97.25	97.00	-2.13%	1,639,284
May 11, 2026	100.97	101.75	98.06	99.37	99.11	-2.98%	2,717,471
May 8, 2026	106.00	106.21	99.60	102.42	102.15	-4.15%	3,981,186
May 7, 2026	107.73	108.98	105.47	106.85	106.57	-0.66%	1,273,171
May 6, 2026	108.28	109.00	107.23	107.57	107.28	1.25%	1,120,184
May 5, 2026	103.50	106.84	103.50	106.24	105.96	2.71%	1,615,248
May 4, 2026	105.97	106.18	102.26	103.44	103.17	-2.40%	1,368,101
May 1, 2026	107.00	108.79	105.44	105.98	105.70	-1.05%	1,466,315
Apr 30, 2026	104.40	107.71	103.65	107.11	106.83	2.75%	1,086,775
Apr 29, 2026	105.64	105.83	104.07	104.24	103.97	-1.85%	1,352,653
Apr 28, 2026	104.95	107.24	104.25	106.20	105.92	0.65%	1,083,951
Apr 27, 2026	105.63	107.00	104.83	105.51	105.23	-0.15%	1,175,146
Apr 24, 2026	105.76	106.84	104.84	105.67	105.39	0.06%	1,190,690
Apr 23, 2026	106.08	106.08	103.11	105.61	105.33	-0.97%	1,706,396
Apr 22, 2026	108.50	108.50	105.33	106.64	106.36	-0.95%	970,883
Apr 21, 2026	108.90	110.00	107.38	107.66	107.38	-1.04%	937,683
Apr 20, 2026	108.73	109.36	106.44	108.79	108.50	-0.37%	1,257,343
Apr 17, 2026	108.33	111.97	107.85	109.19	108.90	2.22%	1,574,292
Apr 16, 2026	106.84	107.99	105.90	106.82	106.54	-0.02%	1,466,485
Apr 15, 2026	105.59	107.82	105.07	106.84	106.56	1.18%	1,264,066
Apr 14, 2026	103.31	105.90	103.07	105.59	105.31	2.45%	1,448,294
Apr 13, 2026	103.77	103.77	101.95	103.06	102.79	-0.90%	1,223,739
Apr 10, 2026	104.89	105.60	103.79	104.00	103.73	-0.85%	790,953
Apr 9, 2026	103.78	105.09	102.63	104.89	104.62	-0.33%	1,333,303
Apr 8, 2026	105.34	107.95	104.53	105.24	104.96	4.79%	2,548,042
Apr 7, 2026	102.67	103.05	100.00	100.43	100.17	-2.22%	1,534,783
Apr 6, 2026	101.07	102.81	99.85	102.71	102.44	0.67%	977,395
Apr 2, 2026	101.11	102.29	99.51	102.03	101.76	-0.56%	1,382,674
Apr 1, 2026	102.47	103.79	101.00	102.60	102.33	1.03%	1,649,278
Mar 31, 2026	98.06	101.82	97.67	101.55	101.28	4.94%	1,809,635
Mar 30, 2026	97.07	98.27	96.14	96.77	96.52	0.19%	1,419,784
Mar 27, 2026	98.96	99.44	96.15	96.59	96.34	-2.90%	1,862,375
Mar 26, 2026	100.86	101.43	99.07	99.47	99.21	-2.38%	1,314,980
Mar 25, 2026	103.88	105.42	100.56	101.89	101.62	-0.86%	1,387,803
Mar 24, 2026	100.09	103.21	100.09	102.77	102.50	1.62%	1,079,855