Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	74.51	75.51	73.98	75.29	75.29	0.43%	2,219,831
Oct 7, 2026	76.66	76.76	74.70	74.97	74.97	-2.15%	2,399,917
Oct 6, 2026	77.82	79.11	76.43	76.62	76.62	-0.71%	2,016,885
Oct 5, 2026	76.10	78.68	76.02	77.17	77.17	1.70%	1,970,734
Oct 2, 2026	78.08	78.24	75.75	75.88	75.88	-1.84%	2,187,030
Oct 1, 2026	79.09	79.41	76.27	77.30	77.30	-2.68%	2,997,482
Sep 30, 2026	78.67	80.43	77.87	79.43	79.43	1.53%	3,318,865
Sep 29, 2026	81.00	81.50	77.74	78.23	78.23	-2.84%	2,250,600
Sep 28, 2026	80.62	82.00	79.51	80.52	80.52	-0.75%	2,688,408
Sep 25, 2026	80.88	81.80	80.10	81.12	81.12	1.16%	2,422,542
Sep 24, 2026	81.01	81.27	77.06	80.19	80.19	-1.55%	4,247,450
Sep 23, 2026	82.41	82.50	80.80	81.45	81.45	-1.28%	1,536,119
Sep 22, 2026	84.66	85.54	82.39	82.51	82.51	-0.97%	2,059,136
Sep 21, 2026	81.98	84.37	81.35	83.32	83.32	2.01%	2,241,956
Sep 18, 2026	82.83	83.24	81.40	81.68	81.68	-1.54%	5,034,974
Sep 17, 2026	85.04	85.37	82.87	82.96	82.96	-1.50%	1,976,623
Sep 16, 2026	86.87	87.42	84.02	84.23	84.23	-2.87%	2,437,767
Sep 15, 2026	87.50	88.25	86.58	86.71	86.71	-1.20%	1,767,034
Sep 14, 2026	87.23	88.09	86.80	87.76	87.76	0.07%	1,515,814
Sep 11, 2026	89.18	89.54	86.96	87.70	87.70	-0.81%	2,018,337
Sep 10, 2026	89.45	90.20	88.27	88.42	88.42	-2.01%	2,124,500
Sep 9, 2026	91.40	91.91	89.72	90.23	90.23	-2.16%	2,105,299
Sep 8, 2026	91.38	92.64	90.46	92.22	92.22	0.74%	1,708,064
Sep 4, 2026	91.15	92.62	91.02	91.54	91.54	-0.02%	1,203,020
Sep 3, 2026	91.69	92.00	89.71	91.56	91.56	0.04%	1,541,413
Sep 2, 2026	90.74	92.85	90.71	91.52	91.52	1.02%	1,757,800
Sep 1, 2026	89.67	92.08	89.44	90.60	90.60	-0.74%	1,825,607
Aug 31, 2026	95.08	95.08	90.87	91.28	91.28	-4.18%	2,764,720
Aug 28, 2026	94.73	96.17	94.72	95.26	95.26	1.76%	1,223,808
Aug 27, 2026	97.00	97.00	93.50	93.61	93.61	-3.66%	1,881,814
Aug 26, 2026	98.99	99.08	97.03	97.17	97.17	-1.59%	1,154,042
Aug 25, 2026	99.69	99.99	98.11	98.74	98.74	-0.67%	1,474,069
Aug 24, 2026	101.33	101.46	98.91	99.41	99.41	-0.87%	1,630,567
Aug 21, 2026	99.75	101.28	99.66	100.28	100.28	0.68%	892,286
Aug 20, 2026	99.00	100.30	97.05	99.60	99.60	-0.50%	1,815,595
Aug 19, 2026	101.70	101.80	98.60	100.10	100.10	-1.17%	1,956,055
Aug 18, 2026	102.96	103.74	101.25	101.29	101.29	-1.46%	1,104,815
Aug 17, 2026	102.66	103.03	101.11	102.79	102.79	0.25%	1,247,306
Aug 14, 2026	102.10	103.04	101.46	102.53	102.53	0.40%	1,061,263
Aug 13, 2026	102.53	103.59	101.33	102.37	102.12	-0.58%	1,271,688
Aug 12, 2026	105.03	106.32	102.87	102.97	102.72	-1.74%	1,837,467
Aug 11, 2026	101.91	104.86	101.91	104.79	104.53	2.23%	1,032,192
Aug 10, 2026	102.00	102.64	101.33	102.50	102.25	-0.04%	1,175,091
Aug 7, 2026	101.15	103.34	99.90	102.54	102.29	1.02%	1,502,506
Aug 6, 2026	101.15	102.34	100.56	101.50	101.25	0.35%	1,358,918
Aug 5, 2026	102.09	109.24	100.95	101.15	100.90	3.64%	3,659,692
Aug 4, 2026	98.11	98.77	96.93	97.60	97.36	-0.77%	2,503,921
Aug 3, 2026	100.00	100.58	97.19	98.36	98.12	-0.96%	1,455,101
Jul 31, 2026	100.60	100.61	97.48	99.31	99.07	-1.38%	1,487,771
Jul 30, 2026	98.91	101.10	98.75	100.70	100.45	1.71%	1,251,890