Wynn Resorts Limited (WYNN)
NASDAQ: WYNN
· Real-Time Price · USD
131.81
-0.22 (-0.17%)
At close: Oct 02, 2025, 1:04 PM
WYNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 128.37 | 132.26 | 127.94 | 132.03 | 132.03 | 2.93% | 1,532,099 |
| Sep 30, 2025 | 131.72 | 132.60 | 127.81 | 128.27 | 128.27 | -3.14% | 1,511,668 |
| Sep 29, 2025 | 130.17 | 134.07 | 129.05 | 132.43 | 132.43 | 2.68% | 2,014,925 |
| Sep 26, 2025 | 125.66 | 129.34 | 125.66 | 128.97 | 128.97 | 2.49% | 1,329,032 |
| Sep 25, 2025 | 125.49 | 126.22 | 124.40 | 125.84 | 125.84 | -0.06% | 1,143,413 |
| Sep 24, 2025 | 127.18 | 127.63 | 125.51 | 125.92 | 125.92 | -1.25% | 1,119,200 |
| Sep 23, 2025 | 126.11 | 129.52 | 126.11 | 127.51 | 127.51 | 1.16% | 992,206 |
| Sep 22, 2025 | 129.52 | 130.54 | 125.49 | 126.05 | 126.05 | -2.68% | 1,281,706 |
| Sep 19, 2025 | 130.00 | 130.84 | 128.73 | 129.52 | 129.52 | 0.65% | 3,328,242 |
| Sep 18, 2025 | 124.99 | 129.01 | 124.05 | 128.68 | 128.68 | 4.38% | 1,954,200 |
| Sep 17, 2025 | 121.12 | 124.24 | 120.97 | 123.28 | 123.28 | 2.15% | 1,897,100 |
| Sep 16, 2025 | 122.09 | 123.01 | 120.19 | 120.68 | 120.68 | -1.77% | 1,416,406 |
| Sep 15, 2025 | 121.45 | 123.78 | 119.72 | 122.85 | 122.85 | 1.15% | 1,483,200 |
| Sep 12, 2025 | 123.75 | 123.85 | 120.45 | 121.45 | 121.45 | -1.95% | 876,360 |
| Sep 11, 2025 | 123.52 | 124.38 | 122.26 | 123.86 | 123.86 | 0.78% | 1,571,520 |
| Sep 10, 2025 | 121.91 | 123.60 | 121.48 | 122.90 | 122.90 | 1.16% | 1,145,476 |
| Sep 9, 2025 | 122.10 | 122.86 | 121.02 | 121.49 | 121.49 | -0.96% | 934,066 |
| Sep 8, 2025 | 121.00 | 124.71 | 120.00 | 122.67 | 122.67 | 1.46% | 2,771,742 |
| Sep 5, 2025 | 123.52 | 124.00 | 119.99 | 120.90 | 120.90 | -1.62% | 2,441,400 |
| Sep 4, 2025 | 125.51 | 125.75 | 122.03 | 122.89 | 122.89 | -2.10% | 2,025,336 |
Page 1 of 136