Wynn Resorts Limited (WYNN)
NASDAQ: WYNN
· Real-Time Price · USD
122.67
1.77 (1.46%)
At close: Sep 08, 2025, 3:59 PM
123.14
0.38%
After-hours: Sep 08, 2025, 07:59 PM EDT
WYNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 121.00 | 124.71 | 120.00 | 122.67 | 122.67 | 1.46% | 2,725,655 |
| Sep 5, 2025 | 123.52 | 124.00 | 119.99 | 120.90 | 120.90 | -1.62% | 2,441,366 |
| Sep 4, 2025 | 125.51 | 125.75 | 122.03 | 122.89 | 122.89 | -2.10% | 2,025,336 |
| Sep 3, 2025 | 126.60 | 127.25 | 124.80 | 125.52 | 125.52 | 0.04% | 1,408,223 |
| Sep 2, 2025 | 125.00 | 125.89 | 122.87 | 125.47 | 125.47 | -1.01% | 1,528,500 |
| Aug 29, 2025 | 126.25 | 128.53 | 125.52 | 126.75 | 126.75 | 0.01% | 2,595,681 |
| Aug 28, 2025 | 125.11 | 126.88 | 123.53 | 126.74 | 126.74 | 2.87% | 2,238,100 |
| Aug 27, 2025 | 118.64 | 125.45 | 118.27 | 123.20 | 123.20 | 3.46% | 4,267,141 |
| Aug 26, 2025 | 117.91 | 119.44 | 117.52 | 119.08 | 119.08 | 0.61% | 2,136,513 |
| Aug 25, 2025 | 115.58 | 118.56 | 115.00 | 118.36 | 118.36 | 3.54% | 3,505,900 |
| Aug 22, 2025 | 111.76 | 114.62 | 111.40 | 114.31 | 114.31 | 3.08% | 1,861,836 |
| Aug 21, 2025 | 110.88 | 111.98 | 110.63 | 110.89 | 110.89 | -0.56% | 1,223,900 |
| Aug 20, 2025 | 112.36 | 113.25 | 110.72 | 111.51 | 111.51 | -1.17% | 2,136,753 |
| Aug 19, 2025 | 108.66 | 112.91 | 108.34 | 112.83 | 112.83 | 4.33% | 2,713,500 |
| Aug 18, 2025 | 109.49 | 109.75 | 107.89 | 108.15 | 108.15 | -1.19% | 2,722,842 |
| Aug 15, 2025 | 111.16 | 111.56 | 109.40 | 109.45 | 109.20 | -1.73% | 1,497,414 |
| Aug 14, 2025 | 110.71 | 111.62 | 109.96 | 111.38 | 111.13 | -0.39% | 1,605,802 |
| Aug 13, 2025 | 112.29 | 112.41 | 109.81 | 111.82 | 111.56 | -0.60% | 1,539,427 |
| Aug 12, 2025 | 109.44 | 112.57 | 108.87 | 112.49 | 112.23 | 3.55% | 1,515,937 |
| Aug 11, 2025 | 106.11 | 108.70 | 106.02 | 108.63 | 108.38 | 2.09% | 1,917,151 |