Wynn Resorts Limited (WYNN)
83.27
-2.88 (-3.34%)
At close: Mar 28, 2025, 12:05 PM
WYNN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 85.52 | 87.63 | 85.40 | 86.15 | 0.32 | 0.37% | 1,382,185 |
| Mar 26, 2025 | 86.05 | 86.81 | 85.07 | 85.83 | -0.20 | -0.23% | 1,425,713 |
| Mar 25, 2025 | 86.33 | 89.33 | 85.34 | 86.03 | 1.16 | 1.37% | 4,498,937 |
| Mar 24, 2025 | 83.85 | 85.31 | 83.62 | 84.87 | 2.24 | 2.71% | 2,448,042 |
| Mar 21, 2025 | 82.31 | 82.80 | 80.23 | 82.63 | -0.44 | -0.53% | 4,329,600 |
| Mar 20, 2025 | 83.99 | 84.99 | 82.98 | 83.07 | -1.98 | -2.33% | 1,805,400 |
| Mar 19, 2025 | 85.00 | 85.85 | 84.55 | 85.05 | -0.38 | -0.44% | 1,533,748 |
| Mar 18, 2025 | 86.41 | 86.80 | 84.84 | 85.43 | -0.99 | -1.15% | 1,186,175 |
| Mar 17, 2025 | 86.27 | 87.50 | 85.65 | 86.42 | 0.24 | 0.28% | 1,606,398 |
| Mar 14, 2025 | 84.41 | 86.72 | 84.41 | 86.18 | 2.95 | 3.54% | 1,797,340 |
| Mar 13, 2025 | 84.94 | 85.92 | 83.03 | 83.23 | -2.44 | -2.85% | 1,739,717 |
| Mar 12, 2025 | 87.03 | 87.85 | 83.42 | 85.67 | -1.71 | -1.96% | 2,047,143 |
| Mar 11, 2025 | 89.20 | 89.22 | 85.85 | 87.38 | -1.04 | -1.18% | 1,424,193 |
| Mar 10, 2025 | 87.19 | 89.25 | 86.20 | 88.42 | -0.30 | -0.34% | 2,774,541 |
| Mar 7, 2025 | 88.00 | 89.05 | 85.85 | 88.72 | 0.53 | 0.60% | 1,889,600 |
| Mar 6, 2025 | 90.22 | 90.89 | 88.09 | 88.19 | -2.48 | -2.74% | 1,797,200 |
| Mar 5, 2025 | 87.75 | 90.74 | 87.36 | 90.67 | 3.57 | 4.10% | 2,449,278 |
| Mar 4, 2025 | 88.00 | 89.00 | 85.64 | 87.10 | -1.83 | -2.06% | 2,272,693 |
| Mar 3, 2025 | 92.25 | 93.52 | 88.55 | 88.93 | -0.39 | -0.44% | 2,123,231 |
| Feb 28, 2025 | 87.86 | 90.07 | 87.55 | 89.32 | 1.13 | 1.28% | 1,468,340 |
| Feb 27, 2025 | 90.23 | 91.76 | 87.46 | 88.19 | -2.91 | -3.19% | 2,245,100 |
| Feb 26, 2025 | 91.83 | 93.47 | 90.66 | 91.10 | 0.07 | 0.08% | 2,241,918 |
| Feb 25, 2025 | 90.11 | 91.96 | 89.27 | 91.03 | 0.88 | 0.98% | 2,079,800 |
| Feb 24, 2025 | 90.51 | 90.75 | 88.75 | 90.15 | -0.61 | -0.67% | 2,160,600 |
| Feb 21, 2025 | 94.00 | 94.29 | 89.83 | 90.76 | -2.71 | -2.90% | 2,962,224 |
| Feb 20, 2025 | 92.20 | 94.20 | 91.97 | 93.47 | 1.21 | 1.31% | 3,407,675 |
| Feb 19, 2025 | 91.43 | 92.56 | 90.12 | 92.26 | 1.05 | 1.15% | 2,493,500 |
| Feb 18, 2025 | 90.76 | 92.97 | 88.96 | 91.21 | 2.39 | 2.69% | 5,199,210 |
| Feb 14, 2025 | 84.64 | 89.45 | 83.53 | 88.82 | 8.35 | 10.38% | 9,031,600 |
| Feb 13, 2025 | 80.85 | 81.95 | 79.69 | 80.47 | 2.10 | 2.68% | 7,598,800 |
| Feb 12, 2025 | 76.87 | 78.41 | 76.75 | 78.37 | 1.37 | 1.78% | 2,801,838 |
| Feb 11, 2025 | 78.15 | 78.43 | 76.96 | 77.00 | -1.97 | -2.49% | 2,137,600 |
| Feb 10, 2025 | 80.61 | 81.08 | 78.71 | 78.97 | -1.61 | -2.00% | 2,620,400 |
| Feb 7, 2025 | 80.74 | 82.22 | 80.28 | 80.58 | -0.07 | -0.09% | 2,255,300 |
| Feb 6, 2025 | 82.41 | 82.70 | 80.27 | 80.65 | -1.01 | -1.24% | 2,458,530 |
| Feb 5, 2025 | 82.40 | 82.60 | 81.22 | 81.66 | -1.53 | -1.84% | 3,798,790 |
| Feb 4, 2025 | 83.13 | 84.47 | 83.08 | 83.19 | -0.37 | -0.44% | 2,555,400 |
| Feb 3, 2025 | 84.32 | 84.74 | 83.10 | 83.56 | -3.29 | -3.79% | 2,721,100 |
| Jan 31, 2025 | 89.60 | 89.61 | 85.82 | 86.85 | -2.75 | -3.07% | 3,614,900 |
| Jan 30, 2025 | 87.15 | 89.75 | 86.72 | 89.60 | 5.49 | 6.53% | 2,790,027 |
| Jan 29, 2025 | 84.78 | 85.57 | 84.03 | 84.11 | -0.22 | -0.26% | 1,559,800 |
| Jan 28, 2025 | 84.48 | 84.95 | 82.80 | 84.33 | -0.44 | -0.52% | 1,919,318 |
| Jan 27, 2025 | 84.39 | 85.51 | 84.06 | 84.77 | -0.22 | -0.26% | 2,268,238 |
| Jan 24, 2025 | 85.02 | 85.65 | 84.36 | 84.99 | -0.09 | -0.11% | 1,418,400 |
| Jan 23, 2025 | 85.00 | 85.87 | 84.38 | 85.08 | -0.08 | -0.09% | 1,746,467 |
| Jan 22, 2025 | 85.75 | 87.30 | 84.32 | 85.16 | -1.10 | -1.28% | 2,862,600 |
| Jan 21, 2025 | 85.24 | 86.72 | 85.19 | 86.26 | 1.59 | 1.88% | 2,617,218 |
| Jan 17, 2025 | 83.25 | 85.20 | 83.00 | 84.67 | 2.17 | 2.63% | 3,339,727 |
| Jan 16, 2025 | 82.78 | 83.23 | 81.76 | 82.50 | 0.09 | 0.11% | 1,844,813 |
| Jan 15, 2025 | 82.53 | 83.59 | 82.20 | 82.41 | 0.61 | 0.75% | 2,264,240 |