NASDAQ : WYNN
Wynn Resorts, Limited — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 74.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wynn Resorts, Limited (WYNN) closed at 77.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76.6 | 79.1 | 76.24 | 77.67 | 2,563,812 | +4.03% |
| 2026-10-30 | 74.33 | 75.475 | 73.255 | 74.66 | 2,260,583 | +0.61% |
| 2026-10-29 | 72.59 | 74.73 | 72.16 | 74.21 | 2,093,424 | +3.96% |
| 2026-10-28 | 72.21 | 72.7 | 70.79 | 71.38 | 2,022,882 | -1.44% |
| 2026-10-27 | 74.73 | 74.73 | 71.9 | 72.42 | 1,949,550 | -2.40% |
| 2026-10-26 | 73.09 | 75.678 | 72.705 | 74.2 | 2,450,288 | +2.02% |
| 2026-10-23 | 73.7 | 74.5 | 72.29 | 72.73 | 2,267,477 | -3.19% |
| 2026-10-22 | 74 | 76.115 | 73.3 | 75.13 | 3,259,478 | -0.83% |
| 2026-10-21 | 77.31 | 77.45 | 75.321 | 75.76 | 2,402,669 | -2.18% |
| 2026-10-20 | 75.63 | 77.89 | 75.36 | 77.45 | 2,132,166 | +1.93% |
| 2026-10-19 | 75.07 | 76.12 | 74.64 | 75.98 | 1,934,366 | +0.50% |
| 2026-10-16 | 77.19 | 77.4 | 75.49 | 75.6 | 1,639,889 | -1.78% |
| 2026-10-15 | 74.23 | 77.48 | 74.175 | 76.97 | 2,152,557 | +4.39% |
| 2026-10-14 | 75.18 | 75.55 | 73.07 | 73.73 | 1,714,115 | -2.60% |
| 2026-10-13 | 75.59 | 76.585 | 74.86 | 75.695 | 1,552,258 | +0.98% |
| 2026-10-12 | 74.51 | 75.02 | 73.075 | 74.96 | 2,032,090 | -0.25% |
| 2026-10-09 | 75.55 | 76.17 | 74.555 | 75.15 | 1,709,452 | -0.19% |
| 2026-10-08 | 74.51 | 75.51 | 73.98 | 75.29 | 2,244,891 | +0.43% |
| 2026-10-07 | 76.66 | 76.76 | 74.7 | 74.97 | 2,404,767 | -2.15% |
| 2026-10-06 | 77.82 | 79.11 | 76.425 | 76.62 | 2,020,420 | -0.71% |
| 2026-10-05 | 76.1 | 78.675 | 76.02 | 77.17 | 1,971,255 | +1.70% |
| 2026-10-02 | 78.08 | 78.24 | 75.75 | 75.88 | 2,187,030 | -1.84% |
| 2026-10-01 | 79.09 | 79.41 | 76.27 | 77.3 | 2,997,482 | -2.68% |
| 2026-09-30 | 78.67 | 80.43 | 77.87 | 79.43 | 3,318,865 | +1.53% |
| 2026-09-29 | 81 | 81.5 | 77.74 | 78.23 | 2,250,600 | -2.84% |
| 2026-09-28 | 80.62 | 82 | 79.51 | 80.515 | 2,688,408 | -0.75% |
| 2026-09-25 | 80.88 | 81.8 | 80.095 | 81.12 | 2,422,542 | +1.16% |
| 2026-09-24 | 81.01 | 81.27 | 77.06 | 80.19 | 4,247,450 | -1.55% |
| 2026-09-23 | 82.41 | 82.495 | 80.8 | 81.45 | 1,536,119 | -1.28% |
| 2026-09-22 | 84.66 | 85.54 | 82.385 | 82.51 | 2,059,136 | -0.97% |
| 2026-09-21 | 81.98 | 84.37 | 81.35 | 83.32 | 2,241,956 | +2.01% |
| 2026-09-18 | 82.83 | 83.24 | 81.4 | 81.68 | 5,034,974 | -1.54% |
| 2026-09-17 | 85.04 | 85.365 | 82.865 | 82.96 | 1,976,623 | -1.50% |
| 2026-09-16 | 86.87 | 87.419 | 84.02 | 84.225 | 2,437,767 | -2.87% |
| 2026-09-15 | 87.5 | 88.25 | 86.58 | 86.71 | 1,767,034 | -1.20% |
| 2026-09-14 | 87.23 | 88.09 | 86.8 | 87.76 | 1,515,814 | +0.07% |
| 2026-09-11 | 89.18 | 89.54 | 86.96 | 87.7 | 2,018,337 | -0.81% |
| 2026-09-10 | 89.45 | 90.204 | 88.27 | 88.42 | 2,124,500 | -2.01% |
| 2026-09-09 | 91.4 | 91.91 | 89.715 | 90.23 | 2,105,299 | -2.16% |
| 2026-09-08 | 91.38 | 92.64 | 90.455 | 92.22 | 1,708,064 | +0.74% |
| 2026-09-04 | 91.15 | 92.62 | 91.02 | 91.54 | 1,203,020 | -0.02% |
| 2026-09-03 | 91.69 | 92 | 89.71 | 91.56 | 1,541,413 | +0.04% |
| 2026-09-02 | 90.74 | 92.85 | 90.71 | 91.52 | 1,757,800 | +1.02% |
| 2026-09-01 | 89.67 | 92.08 | 89.44 | 90.6 | 1,825,607 | -0.74% |
| 2026-08-31 | 95.08 | 95.08 | 90.87 | 91.28 | 2,764,720 | -4.18% |
| 2026-08-28 | 94.73 | 96.17 | 94.72 | 95.26 | 1,223,808 | +1.76% |
| 2026-08-27 | 97 | 97 | 93.5 | 93.61 | 1,881,814 | -3.66% |
| 2026-08-26 | 98.99 | 99.075 | 97.03 | 97.17 | 1,154,042 | -1.59% |
| 2026-08-25 | 99.69 | 99.99 | 98.11 | 98.74 | 1,474,069 | -0.67% |
| 2026-08-24 | 101.33 | 101.46 | 98.91 | 99.41 | 1,630,567 | -0.87% |
| 2026-08-21 | 99.75 | 101.28 | 99.66 | 100.28 | 892,286 | +0.68% |
| 2026-08-20 | 99 | 100.3 | 97.05 | 99.6 | 1,815,595 | -0.50% |
| 2026-08-19 | 101.7 | 101.8 | 98.6 | 100.1 | 1,956,055 | -1.17% |
| 2026-08-18 | 102.96 | 103.74 | 101.25 | 101.29 | 1,104,815 | -1.46% |
| 2026-08-17 | 102.66 | 103.03 | 101.11 | 102.79 | 1,247,306 | +0.25% |
| 2026-08-14 | 102.1 | 103.038 | 101.46 | 102.53 | 1,061,263 | +0.40% |
| 2026-08-13 | 102.53 | 103.59 | 101.33 | 102.37 | 1,271,688 | -0.58% |
| 2026-08-12 | 105.03 | 106.32 | 102.87 | 102.97 | 1,837,467 | -1.74% |
| 2026-08-11 | 101.91 | 104.855 | 101.91 | 104.79 | 1,032,192 | +2.23% |
| 2026-08-10 | 102 | 102.635 | 101.33 | 102.5 | 1,175,091 | -0.04% |
| 2026-08-07 | 101.15 | 103.34 | 99.9 | 102.54 | 1,502,506 | +1.02% |
| 2026-08-06 | 101.15 | 102.34 | 100.555 | 101.5 | 1,358,918 | +0.35% |
| 2026-08-05 | 102.09 | 109.24 | 100.945 | 101.15 | 3,659,692 | +3.64% |
| 2026-08-04 | 98.11 | 98.77 | 96.93 | 97.6 | 2,503,921 | -0.77% |
| 2026-08-03 | 100 | 100.575 | 97.19 | 98.36 | 1,455,101 | -0.96% |
| 2026-07-31 | 100.6 | 100.61 | 97.48 | 99.31 | 1,487,771 | -1.38% |
| 2026-07-30 | 98.91 | 101.1 | 98.745 | 100.7 | 1,251,890 | +1.71% |
| 2026-07-29 | 98.79 | 99.78 | 97.66 | 99.01 | 1,329,893 | -0.01% |
| 2026-07-28 | 99.9 | 100.345 | 98.59 | 99.02 | 1,470,273 | -0.68% |
| 2026-07-27 | 98.69 | 100.81 | 98.47 | 99.7 | 1,623,382 | +2.87% |
| 2026-07-24 | 97.29 | 98.27 | 96.36 | 96.92 | 1,494,228 | +0.16% |
| 2026-07-23 | 92.88 | 97.56 | 92.516 | 96.77 | 3,036,733 | +2.54% |
| 2026-07-22 | 94.69 | 95.27 | 93.89 | 94.37 | 1,415,345 | -0.27% |
| 2026-07-21 | 95.75 | 95.77 | 94.36 | 94.63 | 1,217,732 | -1.08% |
| 2026-07-20 | 97.26 | 97.53 | 95.33 | 95.66 | 1,132,493 | -1.01% |
| 2026-07-17 | 97.6 | 97.6 | 95.905 | 96.64 | 1,000,119 | -1.50% |
| 2026-07-16 | 97.28 | 99.115 | 97.28 | 98.11 | 1,001,588 | +1.09% |
| 2026-07-15 | 96.36 | 97.23 | 95.82 | 97.05 | 1,007,670 | +1.20% |
| 2026-07-14 | 97.26 | 97.6 | 95.255 | 95.9 | 1,274,265 | -1.27% |
| 2026-07-13 | 99.97 | 100.46 | 96.795 | 97.13 | 1,287,099 | -2.65% |
| 2026-07-10 | 99.52 | 100.59 | 98.88 | 99.77 | 1,326,992 | +0.95% |
| 2026-07-09 | 97.51 | 99.315 | 97.11 | 98.83 | 1,344,525 | +0.92% |
| 2026-07-08 | 97.48 | 98.32 | 96.23 | 97.93 | 1,313,589 | +1.64% |
| 2026-07-07 | 96.75 | 97.78 | 95.41 | 96.35 | 1,099,512 | +0.48% |
| 2026-07-06 | 96 | 96.25 | 93.15 | 95.885 | 1,577,053 | -0.03% |
| 2026-07-02 | 96.39 | 98.48 | 94.82 | 95.91 | 1,889,463 | -0.21% |
| 2026-07-01 | 97.16 | 97.87 | 95.71 | 96.11 | 1,403,134 | -1.01% |
| 2026-06-30 | 99.53 | 99.53 | 96.74 | 97.09 | 1,280,825 | -2.34% |
| 2026-06-29 | 101.86 | 101.86 | 99.21 | 99.42 | 1,184,219 | -1.02% |
| 2026-06-26 | 98.66 | 101.565 | 98.3 | 100.44 | 3,258,868 | +1.07% |
| 2026-06-25 | 103.95 | 104.37 | 98.495 | 99.38 | 2,043,162 | -4.21% |
| 2026-06-24 | 104.15 | 106.25 | 103.585 | 103.75 | 1,245,492 | -0.38% |
| 2026-06-23 | 103.05 | 105.36 | 102.65 | 104.15 | 1,011,858 | +0.51% |
| 2026-06-22 | 103.92 | 105.05 | 103 | 103.62 | 1,191,560 | -1.81% |
| 2026-06-18 | 103.43 | 106.75 | 103.33 | 105.53 | 1,667,501 | +3.15% |
| 2026-06-17 | 102.6 | 105.105 | 102.08 | 102.31 | 1,620,886 | -1.31% |
| 2026-06-16 | 105.76 | 106.9 | 103.48 | 103.67 | 1,297,648 | -2.16% |
| 2026-06-15 | 108.85 | 110.625 | 105.59 | 105.96 | 1,537,015 | -1.22% |
| 2026-06-12 | 108.79 | 111.29 | 106.83 | 107.27 | 1,326,543 | -0.45% |
| 2026-06-11 | 105.26 | 107.84 | 103.902 | 107.75 | 1,952,873 | +2.37% |
| 2026-06-10 | 107.1 | 108.36 | 104.98 | 105.26 | 1,438,255 | -2.03% |
| 2026-06-09 | 105.41 | 110.17 | 105.01 | 107.44 | 2,408,411 | +2.49% |
| 2026-06-08 | 103.67 | 105.93 | 103.29 | 104.83 | 1,047,312 | +0.33% |
| 2026-06-05 | 103.74 | 106.255 | 103.13 | 104.48 | 1,380,820 | +0.85% |
| 2026-06-04 | 105.16 | 105.9 | 103.245 | 103.6 | 1,052,281 | -1.29% |
| 2026-06-03 | 104.44 | 106.32 | 102.47 | 104.95 | 1,439,803 | +0.32% |
| 2026-06-02 | 106 | 106.19 | 104.17 | 104.62 | 997,227 | -1.79% |
| 2026-06-01 | 103.33 | 107.77 | 102.13 | 106.53 | 2,135,409 | +5.25% |
| 2026-05-29 | 101.54 | 102.47 | 100.85 | 101.22 | 1,025,386 | -0.32% |
| 2026-05-28 | 100.9 | 102.75 | 99.55 | 101.54 | 1,213,848 | +0.32% |
| 2026-05-27 | 98.595 | 102.18 | 98.595 | 101.22 | 1,762,859 | +3.42% |
| 2026-05-26 | 98.19 | 98.82 | 97.11 | 97.87 | 1,468,568 | +0.65% |
| 2026-05-22 | 97.5 | 99.25 | 96.56 | 97.24 | 1,208,911 | -1.32% |
| 2026-05-21 | 97.06 | 98.635 | 95.43 | 98.54 | 904,135 | +0.49% |
| 2026-05-20 | 95.01 | 99.63 | 93.445 | 98.06 | 1,550,472 | +3.46% |
| 2026-05-19 | 95.29 | 95.99 | 94.25 | 94.78 | 1,002,265 | -0.76% |
| 2026-05-18 | 96.1 | 98.01 | 94.87 | 95.51 | 1,341,114 | +0.36% |
| 2026-05-15 | 95.36 | 96.24 | 94.13 | 95.42 | 1,028,366 | -0.01% |
| 2026-05-14 | 96.49 | 97.97 | 95.2 | 95.43 | 2,040,746 | -0.81% |
| 2026-05-13 | 97.24 | 97.25 | 94.545 | 96.21 | 1,555,424 | -1.07% |