Home

Wynn Resorts (WYNN)

125.72
-5.81 (-4.42%)
NASDAQ · Last Trade: Dec 4th, 5:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wynn Resorts (WYNN)

DateOpenHighLowCloseVolumeAdjusted Close
12/04/2025129.78129.78123.34125.722,609,337125.72
12/03/2025133.75133.98129.89131.531,137,267131.53
12/02/2025133.22133.73130.82133.091,215,078133.09
12/01/2025132.12134.72131.64132.772,830,972132.77
11/28/2025129.61130.00128.35128.681,292,162128.68
11/26/2025127.24130.26126.99129.461,946,615129.46
11/25/2025123.24129.71122.00127.473,599,254127.47
11/24/2025120.28126.43120.25123.242,022,668123.24
11/21/2025117.33120.71114.96119.601,757,090119.60
11/20/2025118.68121.23116.92117.141,097,214117.14
11/19/2025120.04120.44117.69118.32939,237118.32
11/18/2025117.55121.43116.85120.291,401,613120.29
11/17/2025119.85121.49116.72118.141,164,279118.14
11/14/2025120.76122.87118.53120.731,212,683120.48
11/13/2025124.57126.03122.86123.011,045,182122.75
11/12/2025126.54127.40124.78125.021,413,950124.76
11/11/2025127.41130.82125.21126.061,566,565125.80
11/10/2025126.95134.21126.84128.882,398,922128.61
11/07/2025120.11126.87119.60126.143,206,059125.88
11/06/2025125.63127.70122.00122.542,895,755122.29
11/05/2025121.67126.63121.21125.191,774,977124.93
11/04/2025123.10123.57120.21121.341,374,977121.09
11/03/2025121.09126.29120.25125.732,170,040125.47
10/31/2025119.28120.05117.80118.991,703,193118.74
10/30/2025119.04121.95119.04119.771,111,788119.52
10/29/2025120.21122.02119.22120.871,251,470120.62
10/28/2025124.44124.98120.65120.851,464,186120.60
10/27/2025126.96128.44124.91125.44940,464125.18
10/24/2025125.59127.13125.00125.571,213,577125.31
10/23/2025124.00126.87123.24125.402,114,875125.14
10/22/2025121.26121.49118.79119.391,109,552119.14
10/21/2025121.13121.72119.75121.13836,173120.88
10/20/2025120.38122.75120.03121.942,060,118121.69
10/17/2025115.72119.39115.55117.811,745,732117.57
10/16/2025118.23119.16115.25115.921,012,804115.68
10/15/2025116.92119.51116.50118.071,420,127117.83
10/14/2025112.00117.50111.97116.111,332,613115.87
10/13/2025119.16119.61112.13112.523,169,690112.29
10/10/2025123.35124.57118.07119.892,184,271119.64
10/09/2025121.82124.27120.76123.551,551,462123.29
10/08/2025122.18125.14119.86121.572,316,241121.32
10/07/2025124.57125.49122.30122.911,443,880122.66
10/06/2025124.60126.35122.82124.591,799,512124.33
10/03/2025132.51132.77123.07123.663,623,138123.40
10/02/2025132.03134.23131.40133.341,286,072133.06
10/01/2025128.37132.26127.94132.031,532,587131.76
9/30/2025131.72132.60127.81128.271,511,349128.00
9/29/2025130.17134.07129.05132.432,014,890132.16
9/26/2025125.66129.34125.66128.971,329,997128.70
9/25/2025125.49126.22124.40125.841,143,264125.58
9/24/2025127.18127.63125.51125.921,119,150125.66
9/23/2025126.11129.52126.11127.51992,110127.25
9/22/2025129.52130.54125.49126.051,281,681125.79
9/19/2025130.00130.84128.73129.523,328,243129.25
9/18/2025124.99129.01124.05128.681,952,836128.41
9/17/2025121.12124.24120.97123.281,897,093123.03
9/16/2025122.09123.01120.19120.681,416,303120.43
9/15/2025121.45123.78119.72122.851,482,826122.60
9/12/2025123.75123.85120.45121.45876,361121.20
9/11/2025123.52124.38122.26123.861,571,514123.60
9/10/2025121.91123.60121.48122.901,145,424122.65
9/09/2025122.10122.86121.02121.49933,920121.24
9/08/2025121.00124.71120.00122.672,771,515122.42
9/05/2025123.51124.00119.99120.902,441,366120.65