Wynn Resorts, Limited WYNN
85.06 USD +2.04 (+2.46%)
Regular-session close
84.80 -0.26 -0.31%
After hours · Nov 13, 7:48 PM ET
82.51 Day range 85.40
71.38 52-week range 133.09
- YTD
- -29.31%
- 1 year
- -30.85%
WYNN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.59 | 85.40 | 82.51 | 85.06 | +2.04 | +2.46% | 1,803,253 |
| Nov 12, 2026 | 84.50 | 84.60 | 82.42 | 83.02 | -2.36 | -2.76% | 1,781,400 |
| Nov 11, 2026 | 86.59 | 87.19 | 84.88 | 85.38 | -1.92 | -2.20% | 2,344,000 |
| Nov 10, 2026 | 86.44 | 87.70 | 84.97 | 87.30 | +0.60 | +0.69% | 2,958,200 |
| Nov 9, 2026 | 83.95 | 88.02 | 83.95 | 86.70 | +3.59 | +4.32% | 3,294,500 |
| Nov 6, 2026 | 78.10 | 84.40 | 78.03 | 83.11 | +3.79 | +4.78% | 5,051,000 |
| Nov 5, 2026 | 82.17 | 83.17 | 78.12 | 79.32 | -3.06 | -3.71% | 3,774,000 |
| Nov 4, 2026 | 81.10 | 82.94 | 80.57 | 82.38 | +4.70 | +6.05% | 4,388,800 |
| Nov 3, 2026 | 77.60 | 78.50 | 77.18 | 77.68 | +0.01 | +0.01% | 1,886,100 |
| Nov 2, 2026 | 76.60 | 79.10 | 76.24 | 77.67 | +3.01 | +4.03% | 2,560,900 |
| Oct 30, 2026 | 74.33 | 75.48 | 73.26 | 74.66 | +0.45 | +0.61% | 2,260,100 |
| Oct 29, 2026 | 72.59 | 74.73 | 72.16 | 74.21 | +2.83 | +3.96% | 2,084,200 |
| Oct 28, 2026 | 72.21 | 72.70 | 70.79 | 71.38 | -1.04 | -1.44% | 2,022,100 |
| Oct 27, 2026 | 74.73 | 74.73 | 71.90 | 72.42 | -1.78 | -2.40% | 1,946,700 |
| Oct 26, 2026 | 73.09 | 75.68 | 72.70 | 74.20 | +1.47 | +2.02% | 2,449,100 |
| Oct 23, 2026 | 73.70 | 74.50 | 72.29 | 72.73 | -2.40 | -3.19% | 2,266,800 |
| Oct 22, 2026 | 74.00 | 76.12 | 73.30 | 75.13 | -0.63 | -0.83% | 3,259,200 |
| Oct 21, 2026 | 77.31 | 77.45 | 75.32 | 75.76 | -1.69 | -2.18% | 2,400,500 |
| Oct 20, 2026 | 75.63 | 77.89 | 75.36 | 77.45 | +1.47 | +1.93% | 2,130,000 |
| Oct 19, 2026 | 75.07 | 76.12 | 74.64 | 75.98 | +0.38 | +0.50% | 1,934,200 |
| Oct 16, 2026 | 77.19 | 77.40 | 75.49 | 75.60 | -1.37 | -1.78% | 1,639,500 |
| Oct 15, 2026 | 74.23 | 77.48 | 74.18 | 76.97 | +3.24 | +4.39% | 2,151,100 |
| Oct 14, 2026 | 75.18 | 75.55 | 73.07 | 73.73 | -1.97 | -2.60% | 1,709,600 |
| Oct 13, 2026 | 75.59 | 76.59 | 74.86 | 75.70 | +0.74 | +0.99% | 1,551,900 |
| Oct 12, 2026 | 74.51 | 75.02 | 73.08 | 74.96 | -0.19 | -0.25% | 2,027,800 |
| Oct 9, 2026 | 75.55 | 76.17 | 74.56 | 75.15 | -0.14 | -0.19% | 1,708,300 |
| Oct 8, 2026 | 74.51 | 75.51 | 73.98 | 75.29 | +0.32 | +0.43% | 2,244,500 |
| Oct 7, 2026 | 76.66 | 76.76 | 74.70 | 74.97 | -1.65 | -2.15% | 2,404,100 |
| Oct 6, 2026 | 77.82 | 79.11 | 76.43 | 76.62 | -0.55 | -0.71% | 2,018,300 |
| Oct 5, 2026 | 76.10 | 78.68 | 76.02 | 77.17 | +1.29 | +1.70% | 1,970,700 |
| Oct 2, 2026 | 78.08 | 78.24 | 75.75 | 75.88 | -1.42 | -1.84% | 2,181,800 |
| Oct 1, 2026 | 79.09 | 79.41 | 76.27 | 77.30 | -2.13 | -2.68% | 2,995,000 |
| Sep 30, 2026 | 78.67 | 80.43 | 77.87 | 79.43 | +1.20 | +1.53% | 3,318,700 |
| Sep 29, 2026 | 81.00 | 81.50 | 77.74 | 78.23 | -2.29 | -2.84% | 2,249,000 |
| Sep 28, 2026 | 80.62 | 82.00 | 79.51 | 80.52 | -0.60 | -0.74% | 2,688,400 |
| Sep 25, 2026 | 80.88 | 81.80 | 80.10 | 81.12 | +0.93 | +1.16% | 2,422,000 |
| Sep 24, 2026 | 81.01 | 81.27 | 77.06 | 80.19 | -1.26 | -1.55% | 4,245,500 |
| Sep 23, 2026 | 82.41 | 82.50 | 80.80 | 81.45 | -1.06 | -1.28% | 1,534,700 |
| Sep 22, 2026 | 84.66 | 85.54 | 82.39 | 82.51 | -0.81 | -0.97% | 2,055,600 |
| Sep 21, 2026 | 81.98 | 84.37 | 81.35 | 83.32 | +1.64 | +2.01% | 2,240,100 |
| Sep 18, 2026 | 82.83 | 83.24 | 81.40 | 81.68 | -1.28 | -1.54% | 5,028,400 |
| Sep 17, 2026 | 85.04 | 85.37 | 82.87 | 82.96 | -1.27 | -1.51% | 1,976,600 |
| Sep 16, 2026 | 86.87 | 87.42 | 84.02 | 84.23 | -2.48 | -2.86% | 2,434,300 |
| Sep 15, 2026 | 87.50 | 88.25 | 86.58 | 86.71 | -1.05 | -1.20% | 1,766,700 |
| Sep 14, 2026 | 87.23 | 88.09 | 86.80 | 87.76 | +0.06 | +0.07% | 1,515,600 |
| Sep 11, 2026 | 89.18 | 89.54 | 86.96 | 87.70 | -0.72 | -0.81% | 2,018,100 |
| Sep 10, 2026 | 89.45 | 90.20 | 88.27 | 88.42 | -1.81 | -2.01% | 2,123,800 |
| Sep 9, 2026 | 91.40 | 91.91 | 89.72 | 90.23 | -1.99 | -2.16% | 2,101,900 |
| Sep 8, 2026 | 91.38 | 92.64 | 90.46 | 92.22 | +0.68 | +0.74% | 1,705,700 |
| Sep 4, 2026 | 91.15 | 92.62 | 91.02 | 91.54 | -0.02 | -0.02% | 1,202,400 |
| Sep 3, 2026 | 91.69 | 92.00 | 89.71 | 91.56 | +0.04 | +0.04% | 1,540,800 |
| Sep 2, 2026 | 90.74 | 92.85 | 90.71 | 91.52 | +0.92 | +1.02% | 1,757,700 |
| Sep 1, 2026 | 89.67 | 92.08 | 89.44 | 90.60 | -0.68 | -0.74% | 1,824,700 |
| Aug 31, 2026 | 95.08 | 95.08 | 90.87 | 91.28 | -3.98 | -4.18% | 2,757,900 |
| Aug 28, 2026 | 94.73 | 96.17 | 94.72 | 95.26 | +1.65 | +1.76% | 1,223,700 |
| Aug 27, 2026 | 97.00 | 97.00 | 93.50 | 93.61 | -3.56 | -3.66% | 1,879,200 |
| Aug 26, 2026 | 98.99 | 99.08 | 97.03 | 97.17 | -1.57 | -1.59% | 1,153,800 |
| Aug 25, 2026 | 99.69 | 99.99 | 98.11 | 98.74 | -0.67 | -0.67% | 1,474,000 |
| Aug 24, 2026 | 101.33 | 101.46 | 98.91 | 99.41 | -0.87 | -0.87% | 1,630,500 |
| Aug 21, 2026 | 99.75 | 101.28 | 99.66 | 100.28 | +0.68 | +0.68% | 892,200 |
| Aug 20, 2026 | 99.00 | 100.30 | 97.05 | 99.60 | -0.50 | -0.50% | 1,815,500 |
| Aug 19, 2026 | 101.70 | 101.80 | 98.60 | 100.10 | -1.19 | -1.17% | 1,955,900 |
| Aug 18, 2026 | 102.96 | 103.74 | 101.25 | 101.29 | -1.50 | -1.46% | 1,104,800 |
| Aug 17, 2026 | 102.66 | 103.03 | 101.11 | 102.79 | +0.26 | +0.25% | 1,247,300 |
| Aug 14, 2026 | 102.10 | 103.04 | 101.46 | 102.53 | +0.16 | +0.16% | 1,061,100 |
65 days, newest first. Daily bars as drawn on the WYNN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.