Wynn Resorts Limited (WYNN)
NASDAQ: WYNN
· Real-Time Price · USD
109.84
-1.54 (-1.38%)
At close: Aug 15, 2025, 3:04 PM
WYNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.71 | 111.62 | 109.96 | 111.38 | 111.38 | -0.39% | 1,601,745 |
| Aug 13, 2025 | 112.29 | 112.41 | 109.81 | 111.82 | 111.82 | -0.60% | 1,539,427 |
| Aug 12, 2025 | 109.44 | 112.57 | 108.87 | 112.49 | 112.49 | 3.55% | 1,515,937 |
| Aug 11, 2025 | 106.11 | 108.70 | 106.02 | 108.63 | 108.63 | 2.09% | 1,917,151 |
| Aug 8, 2025 | 104.00 | 107.75 | 102.24 | 106.41 | 106.41 | -0.76% | 4,212,600 |
| Aug 7, 2025 | 107.62 | 108.30 | 105.51 | 107.23 | 107.23 | 0.02% | 2,025,800 |
| Aug 6, 2025 | 107.30 | 108.26 | 106.82 | 107.21 | 107.21 | -0.47% | 949,806 |
| Aug 5, 2025 | 107.61 | 108.21 | 106.13 | 107.72 | 107.72 | 0.63% | 2,255,551 |
| Aug 4, 2025 | 109.04 | 109.33 | 106.46 | 107.05 | 107.05 | -0.82% | 1,459,955 |
| Aug 1, 2025 | 110.00 | 110.71 | 106.11 | 107.93 | 107.93 | -1.01% | 1,651,297 |
| Jul 31, 2025 | 109.09 | 109.56 | 107.96 | 109.03 | 109.03 | -0.46% | 3,582,719 |
| Jul 30, 2025 | 109.53 | 111.00 | 108.60 | 109.53 | 109.53 | 0.14% | 1,438,987 |
| Jul 29, 2025 | 111.50 | 112.10 | 108.50 | 109.38 | 109.38 | -1.70% | 1,463,233 |
| Jul 28, 2025 | 109.67 | 111.44 | 109.12 | 111.27 | 111.27 | 1.67% | 1,428,036 |
| Jul 25, 2025 | 108.39 | 110.00 | 106.78 | 109.44 | 109.44 | 0.91% | 1,463,601 |
| Jul 24, 2025 | 108.65 | 110.90 | 108.31 | 108.45 | 108.45 | 0.75% | 2,554,800 |
| Jul 23, 2025 | 108.00 | 108.95 | 107.03 | 107.64 | 107.64 | -0.06% | 1,392,637 |
| Jul 22, 2025 | 107.05 | 107.89 | 106.28 | 107.71 | 107.71 | 1.27% | 1,294,284 |
| Jul 21, 2025 | 107.20 | 107.26 | 105.01 | 106.36 | 106.36 | -0.38% | 1,764,500 |
| Jul 18, 2025 | 109.61 | 109.70 | 106.57 | 106.77 | 106.77 | -2.44% | 2,055,900 |