Wynn Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	104.15	106.25	103.59	103.75	103.75	-0.38%	1,203,990
Jun 23, 2026	103.05	105.36	102.65	104.15	104.15	0.51%	969,283
Jun 22, 2026	103.92	105.05	103.00	103.62	103.62	-1.81%	1,126,854
Jun 18, 2026	103.43	106.75	103.33	105.53	105.53	3.15%	1,667,317
Jun 17, 2026	102.60	105.11	102.08	102.31	102.31	-1.31%	1,620,886
Jun 16, 2026	105.76	106.90	103.48	103.67	103.67	-2.16%	1,297,648
Jun 15, 2026	108.85	110.63	105.59	105.96	105.96	-1.22%	1,537,015
Jun 12, 2026	108.79	111.29	106.83	107.27	107.27	-0.45%	1,326,543
Jun 11, 2026	105.26	107.84	103.90	107.75	107.75	2.37%	1,952,873
Jun 10, 2026	107.10	108.36	104.98	105.26	105.26	-2.03%	1,438,255
Jun 9, 2026	105.41	110.17	105.01	107.44	107.44	2.49%	2,408,411
Jun 8, 2026	103.67	105.93	103.29	104.83	104.83	0.33%	1,047,312
Jun 5, 2026	103.74	106.26	103.13	104.48	104.48	0.85%	1,380,820
Jun 4, 2026	105.16	105.90	103.25	103.60	103.60	-1.29%	1,052,281
Jun 3, 2026	104.44	106.32	102.47	104.95	104.95	0.32%	1,439,803
Jun 2, 2026	106.00	106.19	104.17	104.62	104.62	-1.79%	997,227
Jun 1, 2026	103.33	107.77	102.13	106.53	106.53	5.25%	2,135,409
May 29, 2026	101.54	102.47	100.85	101.22	101.22	-0.32%	1,025,386
May 28, 2026	100.90	102.75	99.55	101.54	101.54	0.32%	1,213,848
May 27, 2026	98.60	102.18	98.60	101.22	101.22	3.42%	1,762,859
May 26, 2026	98.19	98.82	97.11	97.87	97.87	0.65%	1,468,568
May 22, 2026	97.50	99.25	96.56	97.24	97.24	-1.32%	1,208,911
May 21, 2026	97.06	98.64	95.43	98.54	98.54	0.49%	904,135
May 20, 2026	95.01	99.63	93.45	98.06	98.06	3.46%	1,550,472
May 19, 2026	95.29	95.99	94.25	94.78	94.78	-0.76%	1,002,265
May 18, 2026	96.10	98.01	94.87	95.51	95.51	0.36%	1,341,114
May 15, 2026	95.36	96.24	94.13	95.42	95.17	-0.01%	1,028,366
May 14, 2026	96.49	97.97	95.20	95.43	95.18	-0.81%	2,040,746
May 13, 2026	97.24	97.25	94.55	96.21	95.96	-1.07%	1,555,424
May 12, 2026	98.96	99.28	97.10	97.25	97.00	-2.13%	1,639,284
May 11, 2026	100.97	101.75	98.06	99.37	99.11	-2.98%	2,717,471
May 8, 2026	106.00	106.21	99.60	102.42	102.15	-4.15%	3,981,186
May 7, 2026	107.73	108.98	105.47	106.85	106.57	-0.66%	1,273,171
May 6, 2026	108.28	109.00	107.23	107.57	107.28	1.25%	1,120,184
May 5, 2026	103.50	106.84	103.50	106.24	105.96	2.71%	1,615,248
May 4, 2026	105.97	106.18	102.26	103.44	103.17	-2.40%	1,368,101
May 1, 2026	107.00	108.79	105.44	105.98	105.70	-1.05%	1,466,315
Apr 30, 2026	104.40	107.71	103.65	107.11	106.83	2.75%	1,086,775
Apr 29, 2026	105.64	105.83	104.07	104.24	103.97	-1.85%	1,352,653
Apr 28, 2026	104.95	107.24	104.25	106.20	105.92	0.65%	1,083,951
Apr 27, 2026	105.63	107.00	104.83	105.51	105.23	-0.15%	1,175,146
Apr 24, 2026	105.76	106.84	104.84	105.67	105.39	0.06%	1,190,690
Apr 23, 2026	106.08	106.08	103.11	105.61	105.33	-0.97%	1,706,396
Apr 22, 2026	108.50	108.50	105.33	106.64	106.36	-0.95%	970,883
Apr 21, 2026	108.90	110.00	107.38	107.66	107.38	-1.04%	937,683
Apr 20, 2026	108.73	109.36	106.44	108.79	108.50	-0.37%	1,257,343
Apr 17, 2026	108.33	111.97	107.85	109.19	108.90	2.22%	1,574,292
Apr 16, 2026	106.84	107.99	105.90	106.82	106.54	-0.02%	1,466,485
Apr 15, 2026	105.59	107.82	105.07	106.84	106.56	1.18%	1,264,066
Apr 14, 2026	103.31	105.90	103.07	105.59	105.31	2.45%	1,448,294