Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	108.90	110.00	107.38	107.66	107.66	-1.04%	937,571
Apr 20, 2026	108.73	109.36	106.44	108.79	108.79	-0.37%	1,256,578
Apr 17, 2026	108.33	111.97	107.85	109.19	109.19	2.22%	1,572,986
Apr 16, 2026	106.84	107.99	105.90	106.82	106.82	-0.02%	1,458,703
Apr 15, 2026	105.59	107.82	105.07	106.84	106.84	1.18%	1,259,870
Apr 14, 2026	103.31	105.90	103.07	105.59	105.59	2.45%	1,446,802
Apr 13, 2026	103.77	103.77	101.95	103.06	103.06	-0.90%	1,222,937
Apr 10, 2026	104.89	105.60	103.79	104.00	104.00	-0.85%	790,089
Apr 9, 2026	103.78	105.09	102.63	104.89	104.89	-0.33%	1,331,777
Apr 8, 2026	105.34	107.95	104.53	105.24	105.24	4.79%	2,546,198
Apr 7, 2026	102.67	103.05	100.00	100.43	100.43	-2.22%	1,531,154
Apr 6, 2026	101.07	102.81	99.85	102.71	102.71	0.67%	977,395
Apr 2, 2026	101.11	102.29	99.51	102.03	102.03	-0.56%	1,382,674
Apr 1, 2026	102.47	103.79	101.00	102.60	102.60	1.03%	1,649,278
Mar 31, 2026	98.06	101.82	97.67	101.55	101.55	4.94%	1,809,635
Mar 30, 2026	97.07	98.27	96.14	96.77	96.77	0.19%	1,419,784
Mar 27, 2026	98.96	99.44	96.15	96.59	96.59	-2.90%	1,862,375
Mar 26, 2026	100.86	101.43	99.07	99.47	99.47	-2.38%	1,314,980
Mar 25, 2026	103.88	105.42	100.56	101.89	101.89	-0.86%	1,387,803
Mar 24, 2026	100.09	103.21	100.09	102.77	102.77	1.62%	1,079,855
Mar 23, 2026	102.28	104.85	101.05	101.13	101.13	1.15%	1,605,197
Mar 20, 2026	102.90	103.00	99.18	99.98	99.98	-3.08%	2,186,423
Mar 19, 2026	100.67	103.61	100.36	103.16	103.16	1.52%	1,062,443
Mar 18, 2026	102.73	104.94	101.35	101.62	101.62	-1.65%	962,473
Mar 17, 2026	102.06	105.45	102.02	103.33	103.33	2.68%	2,185,040
Mar 16, 2026	101.25	103.00	100.19	100.63	100.63	0.20%	1,949,626
Mar 13, 2026	100.21	101.79	99.50	100.43	100.43	1.66%	1,961,834
Mar 12, 2026	98.00	99.68	96.37	98.79	98.79	-1.28%	2,594,036
Mar 11, 2026	103.76	104.45	99.91	100.07	100.07	-2.59%	2,500,159
Mar 10, 2026	101.74	104.60	101.50	102.73	102.73	1.15%	1,879,784
Mar 9, 2026	98.71	102.08	96.52	101.56	101.56	-0.05%	4,359,374
Mar 6, 2026	102.87	103.40	101.00	101.61	101.61	-3.57%	2,199,395
Mar 5, 2026	102.75	105.69	102.49	105.37	105.37	1.97%	1,530,459
Mar 4, 2026	103.11	104.51	102.01	103.33	103.33	1.03%	2,817,977
Mar 3, 2026	102.50	103.60	99.11	102.28	102.28	-1.12%	2,498,334
Mar 2, 2026	103.07	105.24	100.95	103.44	103.44	-4.39%	3,285,745
Feb 27, 2026	107.50	109.00	105.94	108.19	108.19	-1.74%	1,688,240
Feb 26, 2026	108.25	111.80	107.87	110.11	110.11	2.48%	1,920,644
Feb 25, 2026	110.25	111.00	105.83	107.45	107.45	-1.82%	1,424,225
Feb 24, 2026	107.25	110.90	107.25	109.44	109.44	2.04%	1,502,722
Feb 23, 2026	113.78	114.16	105.24	107.25	107.25	-6.63%	2,158,906
Feb 20, 2026	114.96	115.78	112.89	114.87	114.62	-0.42%	1,358,801
Feb 19, 2026	115.74	115.96	114.06	115.35	115.10	-0.83%	936,091
Feb 18, 2026	114.31	118.79	114.31	116.31	116.06	1.67%	1,604,522
Feb 17, 2026	113.19	117.88	113.00	114.40	114.15	0.89%	2,850,570
Feb 13, 2026	104.16	115.06	104.06	113.39	113.14	5.14%	3,477,937
Feb 12, 2026	115.98	116.33	107.05	107.85	107.62	-6.63%	2,709,504
Feb 11, 2026	117.25	118.39	114.87	115.51	115.26	-1.16%	1,697,021
Feb 10, 2026	117.39	118.91	115.18	116.86	116.61	-0.07%	1,463,300
Feb 9, 2026	117.90	119.19	116.61	116.94	116.69	-0.86%	2,126,709