Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	98.11	98.77	96.93	97.60	97.60	-0.77%	2,335,550
Aug 3, 2026	100.00	100.58	97.19	98.36	98.36	-0.96%	1,446,253
Jul 31, 2026	100.60	100.61	97.48	99.31	99.31	-1.38%	1,487,766
Jul 30, 2026	98.91	101.10	98.75	100.70	100.70	1.71%	1,251,890
Jul 29, 2026	98.79	99.78	97.66	99.01	99.01	-0.01%	1,329,893
Jul 28, 2026	99.90	100.35	98.59	99.02	99.02	-0.68%	1,470,273
Jul 27, 2026	98.69	100.81	98.47	99.70	99.70	2.87%	1,623,382
Jul 24, 2026	97.29	98.27	96.36	96.92	96.92	0.16%	1,494,228
Jul 23, 2026	92.88	97.56	92.52	96.77	96.77	2.54%	3,036,733
Jul 22, 2026	94.69	95.27	93.89	94.37	94.37	-0.27%	1,415,345
Jul 21, 2026	95.75	95.77	94.36	94.63	94.63	-1.08%	1,217,732
Jul 20, 2026	97.26	97.53	95.33	95.66	95.66	-1.01%	1,132,493
Jul 17, 2026	97.60	97.60	95.91	96.64	96.64	-1.50%	1,000,119
Jul 16, 2026	97.28	99.12	97.28	98.11	98.11	1.09%	1,001,588
Jul 15, 2026	96.36	97.23	95.82	97.05	97.05	1.20%	1,007,670
Jul 14, 2026	97.26	97.60	95.26	95.90	95.90	-1.27%	1,274,265
Jul 13, 2026	99.97	100.46	96.80	97.13	97.13	-2.65%	1,287,099
Jul 10, 2026	99.52	100.59	98.88	99.77	99.77	0.95%	1,326,992
Jul 9, 2026	97.51	99.32	97.11	98.83	98.83	0.92%	1,344,525
Jul 8, 2026	97.48	98.32	96.23	97.93	97.93	1.64%	1,313,589
Jul 7, 2026	96.75	97.78	95.41	96.35	96.35	0.48%	1,099,512
Jul 6, 2026	96.00	96.25	93.15	95.89	95.89	-0.03%	1,577,053
Jul 2, 2026	96.39	98.48	94.82	95.91	95.91	-0.21%	1,889,463
Jul 1, 2026	97.16	97.87	95.71	96.11	96.11	-1.01%	1,403,134
Jun 30, 2026	99.53	99.53	96.74	97.09	97.09	-2.34%	1,280,825
Jun 29, 2026	101.86	101.86	99.21	99.42	99.42	-1.02%	1,184,219
Jun 26, 2026	98.66	101.57	98.30	100.44	100.44	1.07%	3,258,868
Jun 25, 2026	103.95	104.37	98.50	99.38	99.38	-4.21%	2,043,162
Jun 24, 2026	104.15	106.25	103.59	103.75	103.75	-0.38%	1,245,492
Jun 23, 2026	103.05	105.36	102.65	104.15	104.15	0.51%	1,011,858
Jun 22, 2026	103.92	105.05	103.00	103.62	103.62	-1.81%	1,191,560
Jun 18, 2026	103.43	106.75	103.33	105.53	105.53	3.15%	1,667,501
Jun 17, 2026	102.60	105.11	102.08	102.31	102.31	-1.31%	1,620,886
Jun 16, 2026	105.76	106.90	103.48	103.67	103.67	-2.16%	1,297,648
Jun 15, 2026	108.85	110.63	105.59	105.96	105.96	-1.22%	1,537,015
Jun 12, 2026	108.79	111.29	106.83	107.27	107.27	-0.45%	1,326,543
Jun 11, 2026	105.26	107.84	103.90	107.75	107.75	2.37%	1,952,873
Jun 10, 2026	107.10	108.36	104.98	105.26	105.26	-2.03%	1,438,255
Jun 9, 2026	105.41	110.17	105.01	107.44	107.44	2.49%	2,408,411
Jun 8, 2026	103.67	105.93	103.29	104.83	104.83	0.33%	1,047,312
Jun 5, 2026	103.74	106.26	103.13	104.48	104.48	0.85%	1,380,820
Jun 4, 2026	105.16	105.90	103.25	103.60	103.60	-1.29%	1,052,281
Jun 3, 2026	104.44	106.32	102.47	104.95	104.95	0.32%	1,439,803
Jun 2, 2026	106.00	106.19	104.17	104.62	104.62	-1.79%	997,227
Jun 1, 2026	103.33	107.77	102.13	106.53	106.53	5.25%	2,135,409
May 29, 2026	101.54	102.47	100.85	101.22	101.22	-0.32%	1,025,386
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