Wynn Resorts (WYNN)

Last Price91.56

Change+0.04 (0.04%)

NASDAQ· Last Trade: Sep 3rd, 7:27 PM EDT

Historical Prices For Wynn Resorts (WYNN)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2026	91.69	92.00	89.71	91.56	1,540,777	91.56
9/02/2026	90.74	92.85	90.71	91.52	1,757,783	91.52
9/01/2026	89.67	92.08	89.44	90.60	1,824,885	90.60
8/31/2026	95.08	95.08	90.87	91.28	2,760,656	91.28
8/28/2026	94.73	96.17	94.72	95.26	1,223,809	95.26
8/27/2026	97.00	97.00	93.50	93.61	1,880,362	93.61
8/26/2026	98.99	99.08	97.03	97.17	1,153,885	97.17
8/25/2026	99.69	99.99	98.11	98.74	1,474,900	98.74
8/24/2026	101.33	101.46	98.91	99.41	1,630,560	99.41
8/21/2026	99.75	101.28	99.66	100.28	892,287	100.28
8/20/2026	99.00	100.30	97.05	99.60	1,815,594	99.60
8/19/2026	101.70	101.80	98.60	100.10	1,956,053	100.10
8/18/2026	102.96	103.74	101.25	101.29	1,104,808	101.29
8/17/2026	102.66	103.03	101.11	102.79	1,247,299	102.79
8/14/2026	102.10	103.04	101.46	102.53	1,061,263	102.53
8/13/2026	102.53	103.59	101.33	102.37	1,271,439	102.12
8/12/2026	105.03	106.32	102.87	102.97	1,837,453	102.72
8/11/2026	101.91	104.86	101.91	104.79	1,032,191	104.53
8/10/2026	102.00	102.64	101.33	102.50	1,175,091	102.25
8/07/2026	101.15	103.34	99.90	102.54	1,502,507	102.29
8/06/2026	101.15	102.34	100.56	101.50	1,359,436	101.25
8/05/2026	102.09	109.24	100.94	101.15	3,661,268	100.90
8/04/2026	98.11	98.77	96.93	97.60	2,501,925	97.36
8/03/2026	100.00	100.58	97.19	98.36	1,455,034	98.12
7/31/2026	100.60	100.61	97.48	99.31	1,487,772	99.07
7/30/2026	98.91	101.10	98.75	100.70	1,251,856	100.45
7/29/2026	98.79	99.78	97.66	99.01	1,329,899	98.77
7/28/2026	99.90	100.34	98.59	99.02	1,470,258	98.78
7/27/2026	98.69	100.81	98.47	99.70	1,623,183	99.46
7/24/2026	97.29	98.27	96.36	96.92	1,494,228	96.68
7/23/2026	92.88	97.56	92.52	96.77	3,036,916	96.53
7/22/2026	94.69	95.27	93.89	94.37	1,415,315	94.14
7/21/2026	95.75	95.77	94.36	94.63	1,217,477	94.40
7/20/2026	97.26	97.53	95.33	95.66	1,132,492	95.43
7/17/2026	97.60	97.60	95.91	96.64	1,000,119	96.40
7/16/2026	97.28	99.11	97.28	98.11	1,001,588	97.87
7/15/2026	96.36	97.23	95.82	97.05	1,007,670	96.81
7/14/2026	97.26	97.60	95.25	95.90	1,274,265	95.67
7/13/2026	99.97	100.46	96.80	97.13	1,287,096	96.89
7/10/2026	99.52	100.59	98.88	99.77	1,326,993	99.53
7/09/2026	97.51	99.31	97.11	98.83	1,345,076	98.59
7/08/2026	97.48	98.32	96.23	97.93	1,313,584	97.69
7/07/2026	96.75	97.78	95.41	96.35	1,099,478	96.11
7/06/2026	96.00	96.25	93.15	95.89	1,576,585	95.65
7/02/2026	96.39	98.48	94.82	95.91	1,889,464	95.68
7/01/2026	97.16	97.87	95.71	96.11	1,402,157	95.88
6/30/2026	99.53	99.53	96.74	97.09	1,279,823	96.85
6/29/2026	101.86	101.86	99.21	99.42	1,184,218	99.18
6/26/2026	98.66	101.56	98.30	100.44	3,258,869	100.19
6/25/2026	103.95	104.37	98.50	99.38	2,043,126	99.14
6/24/2026	104.15	106.25	103.58	103.75	1,245,493	103.50
6/23/2026	103.05	105.36	102.65	104.15	1,035,644	103.90
6/22/2026	103.92	105.05	103.00	103.62	1,191,560	103.37
6/18/2026	103.43	106.75	103.33	105.53	1,667,548	105.27
6/17/2026	102.60	105.11	102.08	102.31	1,620,868	102.06
6/16/2026	105.76	106.90	103.48	103.67	1,297,647	103.42
6/15/2026	108.85	110.63	105.59	105.96	1,536,960	105.70
6/12/2026	108.79	111.29	106.83	107.27	1,326,545	107.01
6/11/2026	105.26	107.84	103.90	107.75	1,952,693	107.49
6/10/2026	107.10	108.36	104.98	105.26	1,438,231	105.00
6/09/2026	105.41	110.17	105.01	107.44	2,408,313	107.18
6/08/2026	103.67	105.93	103.29	104.83	1,047,281	104.57
6/05/2026	103.74	106.25	103.13	104.48	1,380,821	104.22
6/04/2026	105.16	105.90	103.25	103.60	1,052,250	103.35