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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	117.33	119.6	119.6	120.71	114.96	1.76M
November 20, 2025	118.68	117.14	117.14	121.23	116.93	1.1M
November 19, 2025	120.04	118.32	118.32	120.45	117.69	939,339
November 18, 2025	117.55	120.29	120.29	121.43	116.85	1.4M
November 17, 2025	119.85	118.14	118.14	121.49	116.72	1.16M
November 14, 2025	120.76	120.73	120.73	122.87	118.53	1.21M
November 13, 2025	124.57	123.01	123.01	126.03	122.86	1.05M
November 12, 2025	126.55	125.02	125.02	127.4	124.78	1.41M
November 11, 2025	127.41	126.07	126.07	130.82	125.21	1.57M
November 10, 2025	126.95	128.88	128.88	134.21	126.85	2.4M
November 07, 2025	120.11	126.14	126.14	126.87	119.6	3.21M
November 06, 2025	125.63	122.54	122.54	127.7	122	2.9M
November 05, 2025	121.67	125.19	125.19	126.63	121.21	1.78M
November 04, 2025	123.1	121.34	121.34	123.57	120.21	1.38M
November 03, 2025	121.09	125.73	125.73	126.29	120.25	2.17M
October 31, 2025	119.28	118.99	118.99	120.05	117.8	1.7M
October 30, 2025	119.04	119.77	119.77	121.95	119.04	1.11M
October 29, 2025	120.21	120.87	120.87	122.02	119.22	1.25M
October 28, 2025	124.44	120.85	120.85	124.98	120.65	1.46M
October 27, 2025	126.96	125.44	125.44	128.44	124.91	940,632
October 24, 2025	125.59	125.57	125.57	127.13	125	1.21M
October 23, 2025	124	125.4	125.4	126.87	123.24	2.11M
October 22, 2025	121.26	119.39	119.39	121.49	118.79	1.11M
October 21, 2025	121.13	121.13	121.13	121.72	119.75	836,212
October 20, 2025	120.38	121.94	121.94	122.75	120.03	2.06M
October 17, 2025	115.72	117.81	117.81	119.39	115.55	1.75M
October 16, 2025	118.23	115.92	115.92	119.16	115.25	1.01M
October 15, 2025	116.92	118.07	118.07	119.51	116.5	1.42M
October 14, 2025	112	116.11	116.11	117.5	111.97	1.33M
October 13, 2025	119.61	112.52	112.52	119.61	112.14	3.08M
October 10, 2025	123.35	119.89	119.89	124.57	118.07	2.18M
October 09, 2025	121.82	123.55	123.55	124.27	120.76	1.55M
October 08, 2025	122.18	121.57	121.57	125.14	119.86	2.32M
October 07, 2025	124.57	122.91	122.91	125.49	122.3	1.44M
October 06, 2025	124.6	124.59	124.59	126.35	122.82	1.8M
October 03, 2025	132.51	123.66	123.66	132.77	123.07	3.62M
October 02, 2025	132.03	133.34	133.34	134.23	131.4	1.29M
October 01, 2025	128.37	132.03	132.03	132.26	127.94	1.53M
September 30, 2025	131.72	128.27	128.27	132.6	127.81	1.51M
September 29, 2025	130.17	132.43	132.43	134.07	129.05	2.01M
September 26, 2025	125.66	128.97	128.97	129.33	125.66	1.31M
September 25, 2025	125.49	125.84	125.84	126.22	124.4	1.14M
September 24, 2025	127.18	125.92	125.92	127.63	125.51	1.12M
September 23, 2025	126.11	127.51	127.51	129.52	126.11	992,206
September 22, 2025	129.52	126.05	126.05	130.54	125.49	1.28M
September 19, 2025	130	129.52	129.52	130.84	128.73	3.33M
September 18, 2025	124.99	128.68	128.68	129.01	124.05	1.95M
September 17, 2025	121.12	123.28	123.28	124.24	120.97	1.9M
September 16, 2025	122.09	120.68	120.68	123.01	120.19	1.42M
September 15, 2025	121.45	122.85	122.85	123.78	119.72	1.48M
September 12, 2025	123.75	121.45	121.45	123.85	120.45	876,360
September 11, 2025	123.52	123.86	123.86	124.38	122.26	1.57M

Wynn Resorts, Limited (WYNN) NASDAQ