Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	97.24	97.25	94.55	96.21	96.21	-1.07%	1,555,016
May 12, 2026	98.96	99.28	97.10	97.25	97.25	-2.13%	1,637,959
May 11, 2026	100.97	101.75	98.06	99.37	99.37	-2.98%	2,717,111
May 8, 2026	106.00	106.21	99.60	102.42	102.42	-4.15%	3,977,271
May 7, 2026	107.73	108.98	105.47	106.85	106.85	-0.66%	1,272,396
May 6, 2026	108.28	109.00	107.23	107.57	107.57	1.25%	1,116,795
May 5, 2026	103.50	106.84	103.50	106.24	106.24	2.71%	1,615,015
May 4, 2026	105.97	106.18	102.26	103.44	103.44	-2.40%	1,367,938
May 1, 2026	107.00	108.79	105.44	105.98	105.98	-1.05%	1,464,092
Apr 30, 2026	104.40	107.71	103.65	107.11	107.11	2.75%	1,082,422
Apr 29, 2026	105.64	105.83	104.07	104.24	104.24	-1.85%	1,352,097
Apr 28, 2026	104.95	107.24	104.25	106.20	106.20	0.65%	1,083,951
Apr 27, 2026	105.63	107.00	104.83	105.51	105.51	-0.15%	1,175,146
Apr 24, 2026	105.76	106.84	104.84	105.67	105.67	0.06%	1,190,690
Apr 23, 2026	106.08	106.08	103.11	105.61	105.61	-0.97%	1,706,396
Apr 22, 2026	108.50	108.50	105.33	106.64	106.64	-0.95%	970,883
Apr 21, 2026	108.90	110.00	107.38	107.66	107.66	-1.04%	937,683
Apr 20, 2026	108.73	109.36	106.44	108.79	108.79	-0.37%	1,257,343
Apr 17, 2026	108.33	111.97	107.85	109.19	109.19	2.22%	1,574,292
Apr 16, 2026	106.84	107.99	105.90	106.82	106.82	-0.02%	1,466,485
Apr 15, 2026	105.59	107.82	105.07	106.84	106.84	1.18%	1,264,066
Apr 14, 2026	103.31	105.90	103.07	105.59	105.59	2.45%	1,448,294
Apr 13, 2026	103.77	103.77	101.95	103.06	103.06	-0.90%	1,223,739
Apr 10, 2026	104.89	105.60	103.79	104.00	104.00	-0.85%	790,953
Apr 9, 2026	103.78	105.09	102.63	104.89	104.89	-0.33%	1,333,303
Apr 8, 2026	105.34	107.95	104.53	105.24	105.24	4.79%	2,548,042
Apr 7, 2026	102.67	103.05	100.00	100.43	100.43	-2.22%	1,534,783
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