Wynn Resorts, Limited (WYNN) NASDAQ

104.62

-1.91(-1.79%)

Updated at June 02 04:00PM

Currency In USD

WYNN Historical Return

If you invested $1000 in Wynn Resorts, Limited (WYNN) 10 years ago, it would be worth $1,183.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $800.95, while $1000 invested 1 year ago would be worth $1,199.36. This corresponds to total returns of 18.38%, -19.91%, 19.94%, respectively, with annualized returns of 1.7%, -4.34%, 19.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WYNN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	103.33	106.53	106.53	107.77	102.13	2.13M
May 29, 2026	101.54	101.22	101.22	102.47	100.85	1.02M
May 28, 2026	100.89	101.54	101.54	102.75	99.55	1.21M
May 27, 2026	98.6	101.22	101.22	102.18	98.6	1.76M
May 26, 2026	98.19	97.87	97.87	98.82	97.11	1.47M
May 22, 2026	97.5	97.24	97.24	99.25	96.56	1.21M
May 21, 2026	97.06	98.54	98.54	98.64	95.43	903,993
May 20, 2026	94.91	98.06	98.06	99.63	93.45	1.51M
May 19, 2026	95.29	94.78	94.78	95.99	94.25	1M
May 18, 2026	96.1	95.51	95.51	98.01	94.87	1.29M
May 15, 2026	95.36	95.42	95.42	96.24	94.13	1.03M
May 14, 2026	96.49	95.43	95.43	97.97	95.2	2.04M
May 13, 2026	97.24	96.21	96.21	97.25	94.55	1.56M
May 12, 2026	98.96	97.25	97.25	99.28	97.1	1.64M
May 11, 2026	100.97	99.37	99.37	101.75	98.06	2.72M
May 08, 2026	106	102.42	102.42	106.21	99.6	3.98M
May 07, 2026	107.73	106.85	106.85	108.98	105.47	1.27M
May 06, 2026	108.28	107.57	107.57	109	107.23	1.12M
May 05, 2026	103.5	106.24	106.24	106.84	103.5	1.82M
May 04, 2026	105.97	103.44	103.44	106.18	102.26	1.37M
May 01, 2026	107	105.98	105.98	108.79	105.44	1.46M
April 30, 2026	104.4	107.11	107.11	107.71	103.65	1.08M
April 29, 2026	105.64	104.24	104.24	105.83	104.07	1.35M
April 28, 2026	104.95	106.2	106.2	107.24	104.25	1.08M
April 27, 2026	105.63	105.51	105.51	107	104.83	1.17M
April 24, 2026	105.76	105.67	105.67	106.84	104.84	1.19M
April 23, 2026	106.08	105.61	105.61	106.08	103.11	1.71M
April 22, 2026	108.5	106.64	106.64	108.5	105.33	970,630
April 21, 2026	108.9	107.66	107.66	110	107.38	937,571
April 20, 2026	108.73	108.79	108.79	109.36	106.44	1.26M
April 17, 2026	108.33	109.19	109.19	111.97	107.85	1.57M
April 16, 2026	106.84	106.82	106.82	107.99	105.9	1.46M
April 15, 2026	105.59	106.84	106.84	107.82	105.07	1.26M
April 14, 2026	103.31	105.59	105.59	105.9	103.07	1.45M
April 13, 2026	103.77	103.06	103.06	103.77	101.95	1.22M
April 10, 2026	104.89	104	104	105.6	103.79	790,195
April 09, 2026	103.78	104.89	104.89	105.09	102.63	1.33M
April 08, 2026	105.34	105.24	105.24	107.95	104.53	2.55M
April 07, 2026	102.67	100.43	100.43	103.05	100	1.53M
April 06, 2026	101.07	102.71	102.71	102.81	99.85	976,619
April 02, 2026	101.11	102.03	102.03	102.29	99.51	1.38M
April 01, 2026	102.47	102.6	102.6	103.79	101	1.65M
March 31, 2026	98.06	101.55	101.55	101.82	97.67	1.78M
March 30, 2026	97.07	96.77	96.77	98.27	96.14	1.42M
March 27, 2026	98.96	96.59	96.59	99.44	96.15	1.66M
March 26, 2026	100.86	99.47	99.47	101.43	99.07	1.3M
March 25, 2026	103.88	101.89	101.89	105.42	100.56	1.38M
March 24, 2026	100.09	102.77	102.77	103.21	100.09	1.08M
March 23, 2026	102.28	101.13	101.13	104.85	101.05	1.6M
March 20, 2026	102.9	99.98	99.98	103	99.18	2.16M
March 19, 2026	100.67	103.16	103.16	103.61	100.36	1.05M
March 18, 2026	102.73	101.62	101.62	104.94	101.35	960,453
March 17, 2026	102.06	103.33	103.33	105.45	102.02	2.16M
March 16, 2026	101.25	100.63	100.63	103	100.19	1.95M
March 13, 2026	100.21	100.43	100.43	101.79	99.5	1.96M
March 12, 2026	98	98.79	98.79	99.68	96.37	2.59M
March 11, 2026	103.76	100.07	100.07	104.45	99.91	2.49M
March 10, 2026	101.74	102.73	102.73	104.6	101.5	1.88M
March 09, 2026	98.71	101.56	101.56	102.08	96.52	4.36M
March 06, 2026	102.87	101.61	101.61	103.4	101	2.2M