Wynn Resorts, Limited WYNN
NASDAQ · United States · Consumer Services
$79.43+1.20 (+1.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $79.43 | +1.53% | $78.67 | $80.43 | $77.87 | 3.32M |
| 2026-09-29 | $78.23 | -2.84% | $81.00 | $81.50 | $77.74 | 2.25M |
| 2026-09-28 | $80.52 | -0.74% | $80.62 | $82.00 | $79.51 | 2.69M |
| 2026-09-25 | $81.12 | +1.16% | $80.88 | $81.80 | $80.10 | 2.42M |
| 2026-09-24 | $80.19 | -1.55% | $81.01 | $81.27 | $77.06 | 4.25M |
| 2026-09-23 | $81.45 | -1.28% | $82.41 | $82.50 | $80.80 | 1.53M |
| 2026-09-22 | $82.51 | -0.97% | $84.66 | $85.54 | $82.39 | 2.06M |
| 2026-09-21 | $83.32 | +2.01% | $81.98 | $84.37 | $81.35 | 2.24M |
| 2026-09-18 | $81.68 | -1.54% | $82.83 | $83.24 | $81.40 | 5.03M |
| 2026-09-17 | $82.96 | -1.51% | $85.04 | $85.37 | $82.87 | 1.98M |
| 2026-09-16 | $84.23 | -2.86% | $86.87 | $87.42 | $84.02 | 2.43M |
| 2026-09-15 | $86.71 | -1.20% | $87.50 | $88.25 | $86.58 | 1.77M |
| 2026-09-14 | $87.76 | +0.07% | $87.23 | $88.09 | $86.80 | 1.52M |
| 2026-09-11 | $87.70 | -0.81% | $89.18 | $89.54 | $86.96 | 2.02M |
| 2026-09-10 | $88.42 | -2.01% | $89.45 | $90.20 | $88.27 | 2.12M |
| 2026-09-09 | $90.23 | -2.16% | $91.40 | $91.91 | $89.72 | 2.10M |
| 2026-09-08 | $92.22 | +0.74% | $91.38 | $92.64 | $90.46 | 1.71M |
| 2026-09-04 | $91.54 | -0.02% | $91.15 | $92.62 | $91.02 | 1.20M |
| 2026-09-03 | $91.56 | +0.04% | $91.69 | $92.00 | $89.71 | 1.54M |
| 2026-09-02 | $91.52 | +1.02% | $90.74 | $92.85 | $90.71 | 1.76M |
| 2026-09-01 | $90.60 | -0.74% | $89.67 | $92.08 | $89.44 | 1.82M |
| 2026-08-31 | $91.28 | -4.18% | $95.08 | $95.08 | $90.87 | 2.76M |
| 2026-08-28 | $95.26 | +1.76% | $94.73 | $96.17 | $94.72 | 1.22M |
| 2026-08-27 | $93.61 | -3.66% | $97.00 | $97.00 | $93.50 | 1.88M |
| 2026-08-26 | $97.17 | -1.59% | $98.99 | $99.08 | $97.03 | 1.15M |
| 2026-08-25 | $98.74 | -0.67% | $99.69 | $99.99 | $98.11 | 1.47M |
| 2026-08-24 | $99.41 | -0.87% | $101.33 | $101.46 | $98.91 | 1.63M |
| 2026-08-21 | $100.28 | +0.68% | $99.75 | $101.28 | $99.66 | 892.20K |
| 2026-08-20 | $99.60 | -0.50% | $99.00 | $100.30 | $97.05 | 1.82M |
| 2026-08-19 | $100.10 | -1.17% | $101.70 | $101.80 | $98.60 | 1.96M |
| 2026-08-18 | $101.29 | -1.46% | $102.96 | $103.74 | $101.25 | 1.10M |
| 2026-08-17 | $102.79 | +0.25% | $102.66 | $103.03 | $101.11 | 1.25M |
| 2026-08-14 | $102.53 | +0.16% | $102.10 | $103.04 | $101.46 | 1.06M |
| 2026-08-13 | $102.37 | -0.58% | $102.53 | $103.59 | $101.33 | 1.27M |
| 2026-08-12 | $102.97 | -1.74% | $105.03 | $106.32 | $102.87 | 1.84M |
| 2026-08-11 | $104.79 | +2.23% | $101.91 | $104.86 | $101.91 | 1.03M |
| 2026-08-10 | $102.50 | -0.04% | $102.00 | $102.64 | $101.33 | 1.18M |
| 2026-08-07 | $102.54 | +1.02% | $101.15 | $103.34 | $99.90 | 1.50M |
| 2026-08-06 | $101.50 | +0.35% | $101.15 | $102.34 | $100.56 | 1.36M |
| 2026-08-05 | $101.15 | +3.64% | $102.09 | $109.24 | $100.95 | 3.66M |
| 2026-08-04 | $97.60 | -0.77% | $98.11 | $98.77 | $96.93 | 2.50M |
| 2026-08-03 | $98.36 | -0.96% | $100.00 | $100.58 | $97.19 | 1.46M |
| 2026-07-31 | $99.31 | -1.38% | $100.60 | $100.61 | $97.48 | 1.49M |
| 2026-07-30 | $100.70 | +1.71% | $98.91 | $101.10 | $98.75 | 1.25M |
| 2026-07-29 | $99.01 | -0.01% | $98.79 | $99.78 | $97.66 | 1.33M |
| 2026-07-28 | $99.02 | -0.68% | $99.90 | $100.35 | $98.59 | 1.47M |
| 2026-07-27 | $99.70 | +2.87% | $98.69 | $100.81 | $98.47 | 1.62M |
| 2026-07-24 | $96.92 | +0.16% | $97.29 | $98.27 | $96.36 | 1.49M |
| 2026-07-23 | $96.77 | +2.54% | $92.88 | $97.56 | $92.52 | 3.04M |
| 2026-07-22 | $94.37 | -0.27% | $94.69 | $95.27 | $93.89 | 1.42M |
| 2026-07-21 | $94.63 | -1.08% | $95.75 | $95.77 | $94.36 | 1.22M |
| 2026-07-20 | $95.66 | -1.01% | $97.26 | $97.53 | $95.33 | 1.13M |
| 2026-07-17 | $96.64 | -1.50% | $97.60 | $97.60 | $95.91 | 1.00M |
| 2026-07-16 | $98.11 | +1.09% | $97.28 | $99.12 | $97.28 | 1.00M |
| 2026-07-15 | $97.05 | +1.20% | $96.36 | $97.23 | $95.82 | 1.01M |
| 2026-07-14 | $95.90 | -1.27% | $97.26 | $97.60 | $95.26 | 1.27M |
| 2026-07-13 | $97.13 | -2.65% | $99.97 | $100.46 | $96.80 | 1.29M |
| 2026-07-10 | $99.77 | +0.95% | $99.52 | $100.59 | $98.88 | 1.33M |
| 2026-07-09 | $98.83 | +0.92% | $97.51 | $99.32 | $97.11 | 1.34M |
| 2026-07-08 | $97.93 | +1.64% | $97.48 | $98.32 | $96.23 | 1.31M |
| 2026-07-07 | $96.35 | +0.48% | $96.75 | $97.78 | $95.41 | 1.10M |
| 2026-07-06 | $95.89 | -0.02% | $96.00 | $96.25 | $93.15 | 1.58M |
| 2026-07-02 | $95.91 | -0.21% | $96.39 | $98.48 | $94.82 | 1.89M |
| 2026-07-01 | $96.11 | -1.01% | $97.16 | $97.87 | $95.71 | 1.40M |
| 2026-06-30 | $97.09 | -2.34% | $99.53 | $99.53 | $96.74 | 1.28M |
| 2026-06-29 | $99.42 | -1.02% | $101.86 | $101.86 | $99.21 | 1.18M |
| 2026-06-26 | $100.44 | +1.07% | $98.66 | $101.57 | $98.30 | 3.26M |
| 2026-06-25 | $99.38 | -4.21% | $103.95 | $104.37 | $98.50 | 2.04M |
| 2026-06-24 | $103.75 | -0.38% | $104.15 | $106.25 | $103.59 | 1.25M |
| 2026-06-23 | $104.15 | +0.51% | $103.05 | $105.36 | $102.65 | 1.01M |
| 2026-06-22 | $103.62 | -1.81% | $103.92 | $105.05 | $103.00 | 1.19M |
| 2026-06-18 | $105.53 | +3.15% | $103.43 | $106.75 | $103.33 | 1.67M |
| 2026-06-17 | $102.31 | -1.31% | $102.60 | $105.11 | $102.08 | 1.62M |
| 2026-06-16 | $103.67 | -2.16% | $105.76 | $106.90 | $103.48 | 1.30M |
| 2026-06-15 | $105.96 | -1.22% | $108.85 | $110.63 | $105.59 | 1.54M |
| 2026-06-12 | $107.27 | -0.45% | $108.79 | $111.29 | $106.83 | 1.33M |
| 2026-06-11 | $107.75 | +2.37% | $105.26 | $107.84 | $103.90 | 1.95M |
| 2026-06-10 | $105.26 | -2.03% | $107.10 | $108.36 | $104.98 | 1.44M |
| 2026-06-09 | $107.44 | +2.49% | $105.41 | $110.17 | $105.01 | 2.41M |
| 2026-06-08 | $104.83 | +0.33% | $103.67 | $105.93 | $103.29 | 1.05M |
| 2026-06-05 | $104.48 | +0.85% | $103.74 | $106.26 | $103.13 | 1.38M |
| 2026-06-04 | $103.60 | -1.29% | $105.16 | $105.90 | $103.25 | 1.05M |
| 2026-06-03 | $104.95 | +0.32% | $104.44 | $106.32 | $102.47 | 1.44M |
| 2026-06-02 | $104.62 | -1.79% | $106.00 | $106.19 | $104.17 | 997.10K |
| 2026-06-01 | $106.53 | +5.25% | $103.33 | $107.77 | $102.13 | 2.14M |
| 2026-05-29 | $101.22 | -0.32% | $101.54 | $102.47 | $100.85 | 1.03M |
| 2026-05-28 | $101.54 | +0.32% | $100.90 | $102.75 | $99.55 | 1.21M |
| 2026-05-27 | $101.22 | +3.42% | $98.60 | $102.18 | $98.60 | 1.76M |
| 2026-05-26 | $97.87 | +0.65% | $98.19 | $98.82 | $97.11 | 1.47M |
| 2026-05-22 | $97.24 | -1.32% | $97.50 | $99.25 | $96.56 | 1.21M |