Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	87.23	88.09	86.80	87.76	87.76	0.07%	1,481,847
Sep 11, 2026	89.18	89.54	86.96	87.70	87.70	-0.81%	2,018,117
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
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