Wynn Resorts (WYNN)

104.62
-1.91 (-1.79%)
NASDAQ· Last Trade: Jun 3rd, 2:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wynn Resorts (WYNN)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026106.00106.06104.17104.62997,221104.62
6/01/2026103.33107.77102.13106.532,135,092106.53
5/29/20260.01102.47100.85101.221,025,386101.22
5/28/2026100.90102.7599.55101.541,212,954101.54
5/27/202698.60102.1898.59101.221,762,674101.22
5/26/202698.1998.8297.1197.871,467,77297.87
5/22/202697.5099.2596.5697.241,208,91297.24
5/21/202697.0698.6495.4398.54904,08398.54
5/20/202695.0199.6393.4498.061,550,41798.06
5/19/202695.2995.9994.2594.781,002,26594.78
5/18/202696.1098.0194.8795.511,341,06395.51
5/15/202695.3696.2494.3195.421,028,36795.17
5/14/202696.4997.9795.2095.432,040,24595.18
5/13/202697.2497.2594.5596.211,555,38395.96
5/12/202698.9699.2897.1097.251,638,87597.00
5/11/2026100.97101.7598.0699.372,717,36199.11
5/08/2026106.00106.2099.60102.423,981,188102.15
5/07/2026107.73108.98105.47106.851,273,167106.57
5/06/2026108.28109.00107.22107.561,120,052107.28
5/05/2026103.50106.84103.50106.241,615,248105.96
5/04/2026105.97106.18102.26103.441,368,123103.17
5/01/2026107.00108.79105.44105.981,466,340105.70
4/30/2026104.40107.71103.65107.111,086,820106.83
4/29/2026105.64105.83104.07104.241,352,762103.97
4/28/2026104.95107.24104.31106.201,083,908105.92
4/27/2026105.63107.00104.83105.511,175,133105.23
4/24/2026105.76106.84104.84105.671,190,690105.39
4/23/2026106.08106.08103.11105.611,705,695105.33
4/22/2026108.50108.50105.33106.64970,859106.36
4/21/2026108.90110.00107.38107.66937,682107.38
4/20/2026108.72109.36106.44108.791,257,340108.50
4/17/2026108.33111.97107.85109.191,574,384108.90
4/16/2026106.84107.99105.90106.821,466,486106.54
4/15/2026105.59107.82105.07106.841,264,045106.56
4/14/2026103.31105.89103.07105.591,448,088105.31
4/13/2026103.77103.77101.95103.061,223,738102.79
4/10/2026104.89105.60103.78104.00790,953103.73
4/09/2026103.78105.09102.63104.891,333,299104.61
4/08/2026105.34107.95104.53105.242,548,040104.96
4/07/2026102.67103.05100.00100.431,532,593100.17
4/06/2026101.07102.8199.84102.71977,395102.44
4/02/2026101.11102.2899.51102.031,382,675101.76
4/01/2026102.47103.78101.00102.601,649,279102.33
3/31/202698.06101.8297.67101.551,809,603101.28
3/30/202697.0798.2796.1496.771,419,77996.52
3/27/202698.9699.4496.1596.591,862,37596.34
3/26/2026100.86101.4399.0799.471,316,60999.21
3/25/2026103.88105.42100.56101.891,387,791101.62
3/24/2026100.09103.21100.09102.771,079,809102.50
3/23/2026102.28104.85101.05101.131,605,163100.86
3/20/2026102.90103.0099.1899.982,186,42499.72
3/19/2026100.67103.61100.36103.161,062,436102.89
3/18/2026102.73104.94101.35101.62962,359101.35
3/17/2026102.06105.45102.02103.332,185,041103.06
3/16/2026101.25103.00100.19100.631,949,617100.37
3/13/2026100.21101.7999.50100.431,961,834100.17
3/12/202698.0099.6896.3798.792,594,03698.53
3/11/2026103.76104.4599.91100.072,499,92699.81
3/10/2026101.74104.60101.50102.731,879,784102.46
3/09/202698.71102.0896.52101.564,359,261101.29
3/06/2026102.87103.40101.00101.612,199,396101.34
3/05/2026102.75105.69102.49105.371,529,859105.09
3/04/2026103.11104.51102.01103.332,817,830103.06
3/03/2026102.50103.6099.11102.282,498,308102.01