Wynn Resorts (WYNN)

108.19
-1.92 (-1.74%)
NASDAQ · Last Trade: Mar 1st, 11:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wynn Resorts (WYNN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026107.50109.00105.94108.191,688,240108.19
2/26/2026108.25111.80107.86110.111,920,535110.11
2/25/2026110.25111.00105.83107.451,423,911107.45
2/24/2026107.25110.90107.25109.441,502,659109.44
2/23/2026113.78114.16105.24107.252,157,972107.25
2/20/2026114.96115.78112.89114.871,358,802114.62
2/19/2026115.74115.95114.06115.35936,063115.10
2/18/2026114.31118.79114.31116.311,604,352116.06
2/17/2026113.19117.88113.00114.402,850,421114.15
2/13/2026104.16115.06104.06113.393,477,938113.14
2/12/2026115.98116.33107.05107.852,708,557107.61
2/11/2026117.25118.39114.87115.511,696,872115.26
2/10/2026117.39118.91115.18116.861,463,222116.61
2/09/2026117.90119.19116.61116.942,126,677116.69
2/06/2026113.07118.22112.71117.961,806,039117.70
2/05/2026113.51114.46111.13113.201,506,634112.95
2/04/2026111.26115.50111.26114.212,116,305113.96
2/03/2026108.66110.29107.80109.271,181,086109.03
2/02/2026108.12109.88107.25109.181,613,287108.94
1/30/2026108.85109.75106.58107.451,238,566107.22
1/29/2026108.94110.80107.15108.912,141,679108.67
1/28/2026113.87116.07112.75112.881,251,257112.63
1/27/2026114.08114.75112.72113.77840,162113.52
1/26/2026113.26116.00113.26114.081,129,073113.83
1/23/2026114.06115.02112.94113.55746,163113.30
1/22/2026115.73117.00114.35115.06837,857114.81
1/21/2026112.07114.39111.42114.131,617,404113.88
1/20/2026112.37114.00110.73111.281,075,623111.04
1/16/2026117.80117.99113.81114.331,144,180114.08
1/15/2026116.88118.22116.21117.37879,145117.11
1/14/2026116.31116.92114.00116.881,294,734116.63
1/13/2026117.04117.84115.68116.40821,692116.15
1/12/2026116.18118.75116.18116.841,234,635116.59
1/09/2026118.81119.60116.43117.831,495,046117.57
1/08/2026115.55119.58115.06118.271,650,499118.01
1/07/2026120.12120.47116.20116.371,274,426116.12
1/06/2026120.06121.36118.54120.531,059,583120.27
1/05/2026121.72123.54119.56119.681,109,714119.42
1/02/2026120.08123.00120.00122.57810,431122.30
12/31/2025120.40121.32119.95120.331,949,357120.07
12/30/2025122.27122.48120.28120.33689,861120.07
12/29/2025123.60123.96121.26122.271,017,196122.00
12/26/2025125.04125.81124.04124.36717,349124.09
12/24/2025124.12125.93124.12125.02614,990124.75
12/23/2025126.17126.97124.85124.961,096,716124.69
12/22/2025128.10128.74125.80125.931,566,530125.66
12/19/2025126.64129.34126.50127.942,134,609127.66
12/18/2025126.99128.48125.61126.511,365,382126.23
12/17/2025126.78127.01125.05125.44977,891125.17
12/16/2025126.25127.41125.53126.041,310,200125.77
12/15/2025124.15127.06121.38126.251,899,032125.97
12/12/2025125.70126.71122.85123.661,020,332123.39
12/11/2025123.30126.71122.54124.851,193,875124.58
12/10/2025123.97124.56122.84123.601,135,477123.33
12/09/2025127.10127.69123.33124.221,399,472123.95
12/08/2025127.29132.79126.35127.131,816,471126.85
12/05/2025125.80126.90124.81125.51856,088125.24
12/04/2025129.78129.78123.34125.722,609,840125.45
12/03/2025133.75133.98129.89131.531,137,267131.24
12/02/2025133.22133.73130.82133.091,215,078132.80