Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	99.69	99.99	98.11	98.74	98.74	-0.67%	1,469,317
Aug 24, 2026	101.33	101.46	98.91	99.41	99.41	-0.87%	1,523,442
Aug 21, 2026	99.75	101.28	99.66	100.28	100.28	0.68%	858,517
Aug 20, 2026	99.00	100.30	97.05	99.60	99.60	-0.50%	1,684,919
Aug 19, 2026	101.70	101.80	98.60	100.10	100.10	-1.17%	1,781,976
Aug 18, 2026	102.96	103.74	101.25	101.29	101.29	-1.46%	1,086,510
Aug 17, 2026	102.66	103.03	101.11	102.79	102.79	0.25%	972,569
Aug 14, 2026	102.10	103.04	101.46	102.53	102.53	0.40%	1,060,939
Aug 13, 2026	102.53	103.59	101.33	102.37	102.12	-0.58%	1,270,964
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
Jul 29, 2026	98.79	99.78	97.66	99.01	98.77	-0.01%	1,329,893
Jul 28, 2026	99.90	100.35	98.59	99.02	98.78	-0.68%	1,470,273
Jul 27, 2026	98.69	100.81	98.47	99.70	99.46	2.87%	1,623,382
Jul 24, 2026	97.29	98.27	96.36	96.92	96.68	0.16%	1,494,228
Jul 23, 2026	92.88	97.56	92.52	96.77	96.53	2.54%	3,036,733
Jul 22, 2026	94.69	95.27	93.89	94.37	94.14	-0.27%	1,415,345
Jul 21, 2026	95.75	95.77	94.36	94.63	94.40	-1.08%	1,217,732
Jul 20, 2026	97.26	97.53	95.33	95.66	95.43	-1.01%	1,132,493
Jul 17, 2026	97.60	97.60	95.91	96.64	96.40	-1.50%	1,000,119
Jul 16, 2026	97.28	99.12	97.28	98.11	97.87	1.09%	1,001,588
Jul 15, 2026	96.36	97.23	95.82	97.05	96.81	1.20%	1,007,670
Jul 14, 2026	97.26	97.60	95.26	95.90	95.67	-1.27%	1,274,265
Jul 13, 2026	99.97	100.46	96.80	97.13	96.89	-2.65%	1,287,099
Jul 10, 2026	99.52	100.59	98.88	99.77	99.53	0.95%	1,326,992
Jul 9, 2026	97.51	99.32	97.11	98.83	98.59	0.92%	1,344,525
Jul 8, 2026	97.48	98.32	96.23	97.93	97.69	1.64%	1,313,589
Jul 7, 2026	96.75	97.78	95.41	96.35	96.11	0.48%	1,099,512
Jul 6, 2026	96.00	96.25	93.15	95.89	95.65	-0.03%	1,577,053
Jul 2, 2026	96.39	98.48	94.82	95.91	95.68	-0.21%	1,889,463
Jul 1, 2026	97.16	97.87	95.71	96.11	95.88	-1.01%	1,403,134
Jun 30, 2026	99.53	99.53	96.74	97.09	96.85	-2.34%	1,280,825
Jun 29, 2026	101.86	101.86	99.21	99.42	99.18	-1.02%	1,184,219
Jun 26, 2026	98.66	101.57	98.30	100.44	100.19	1.07%	3,258,868
Jun 25, 2026	103.95	104.37	98.50	99.38	99.14	-4.21%	2,043,162
Jun 24, 2026	104.15	106.25	103.59	103.75	103.50	-0.38%	1,245,492
Jun 23, 2026	103.05	105.36	102.65	104.15	103.90	0.51%	1,011,858
Jun 22, 2026	103.92	105.05	103.00	103.62	103.37	-1.81%	1,191,560
Jun 18, 2026	103.43	106.75	103.33	105.53	105.27	3.15%	1,667,501
Jun 17, 2026	102.60	105.11	102.08	102.31	102.06	-1.31%	1,620,886
Jun 16, 2026	105.76	106.90	103.48	103.67	103.42	-2.16%	1,297,648
Jun 15, 2026	108.85	110.63	105.59	105.96	105.70	-1.22%	1,537,015