Wynn Resorts, Limited - WYNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.96	114.87	114.87	115.78	112.89	1.36M
February 19, 2026	115.74	115.35	115.35	115.96	114.06	936,100
February 18, 2026	114.31	116.31	116.31	118.79	114.31	1.6M
February 17, 2026	113.19	114.4	114.4	117.88	113	2.85M
February 13, 2026	104.16	113.39	113.39	115.06	104.06	3.48M
February 12, 2026	115.98	107.85	107.85	116.33	107.05	2.71M
February 11, 2026	117.25	115.51	115.51	118.39	114.87	1.7M
February 10, 2026	117.39	116.86	116.86	118.91	115.18	1.46M
February 09, 2026	117.9	116.94	116.94	119.19	116.61	2.13M
February 06, 2026	113.07	117.96	117.96	118.22	112.71	1.81M
February 05, 2026	113.51	113.2	113.2	114.46	111.13	1.51M
February 04, 2026	111.26	114.21	114.21	115.5	111.26	2.12M
February 03, 2026	108.66	109.27	109.27	110.29	107.8	1.18M
February 02, 2026	108.12	109.18	109.18	109.88	107.25	1.62M
January 30, 2026	108.85	107.45	107.45	109.75	106.58	1.24M
January 29, 2026	108.94	108.91	108.91	110.8	107.15	2.14M
January 28, 2026	113.87	112.88	112.88	116.07	112.76	1.25M
January 27, 2026	114.08	113.77	113.77	114.74	112.72	840,200
January 26, 2026	113.26	114.08	114.08	116	113.26	1.13M
January 23, 2026	114.06	113.55	113.55	115.02	112.94	746,200
January 22, 2026	115.73	115.06	115.06	117	114.35	837,900
January 21, 2026	112.07	114.13	114.13	114.39	111.42	1.62M
January 20, 2026	112.37	111.28	111.28	114	110.74	1.08M
January 16, 2026	117.8	114.33	114.33	117.99	113.81	1.14M
January 15, 2026	116.88	117.37	117.37	118.22	116.21	879,202
January 14, 2026	116.31	116.88	116.88	116.92	114	1.29M
January 13, 2026	117.04	116.4	116.4	117.83	115.69	821,691
January 12, 2026	116.18	116.84	116.84	118.75	116.18	1.23M
January 09, 2026	118.81	117.83	117.83	119.6	116.43	1.5M
January 08, 2026	115.55	118.27	118.27	119.58	115.06	1.54M
January 07, 2026	120.12	116.37	116.37	120.47	116.21	1.27M
January 06, 2026	120.06	120.53	120.53	121.37	118.54	1.06M
January 05, 2026	121.72	119.68	119.68	123.54	119.56	1.11M
January 02, 2026	120.08	122.57	122.57	123	120	810,430
December 31, 2025	120.4	120.33	120.33	121.32	119.95	1.95M
December 30, 2025	122.27	120.33	120.33	122.48	120.3	649,768
December 29, 2025	123.6	122.27	122.27	123.96	121.26	1.02M
December 26, 2025	125.04	124.36	124.36	125.81	124.04	717,348
December 24, 2025	124.12	125.02	125.02	125.93	124.12	615,000
December 23, 2025	126.17	124.96	124.96	126.97	124.85	1.1M
December 22, 2025	128.1	125.98	125.98	128.74	125.8	1.57M
December 19, 2025	126.64	127.94	127.94	129.34	126.5	2.13M
December 18, 2025	126.99	126.51	126.51	128.48	125.61	1.37M
December 17, 2025	126.78	125.44	125.44	127.01	125.05	978,057
December 16, 2025	126.25	126.04	126.04	127.41	125.53	1.31M
December 15, 2025	124.15	126.25	126.25	127.06	121.38	1.9M
December 12, 2025	125.7	123.66	123.66	126.71	122.85	1.02M
December 11, 2025	123.3	124.85	124.85	126.71	122.54	1.19M
December 10, 2025	123.97	123.6	123.6	124.56	122.84	1.12M
December 09, 2025	127.1	124.22	124.22	127.69	123.33	1.4M
December 08, 2025	127.29	127.13	127.13	132.79	126.35	1.82M
December 05, 2025	125.8	125.51	125.51	126.9	124.81	856,087
December 04, 2025	129.78	125.72	125.72	129.78	123.34	2.59M
December 03, 2025	133.75	131.53	131.53	133.98	129.89	1.14M
December 02, 2025	133.22	133.09	133.09	133.73	130.82	1.22M
December 01, 2025	132.12	132.77	132.77	134.72	131.64	2.83M
November 28, 2025	129.61	128.68	128.68	130	128.35	861,200
November 26, 2025	127.24	129.46	129.46	130.26	126.99	1.95M
November 25, 2025	123.24	127.47	127.47	129.71	122	3.6M
November 24, 2025	120.28	123.24	123.24	126.43	120.25	2.02M

Wynn Resorts, Limited (WYNN) NASDAQ