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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	109.49	108.15	108.15	109.75	107.89	2.6M
August 15, 2025	111.16	109.45	109.2	111.56	109.4	1.5M
August 14, 2025	110.71	111.38	111.13	111.62	109.96	1.61M
August 13, 2025	112.29	111.82	111.56	112.41	109.81	1.54M
August 12, 2025	109.44	112.49	112.23	112.57	108.87	1.52M
August 11, 2025	106.11	108.63	108.38	108.7	106.02	1.92M
August 08, 2025	104	106.41	106.17	107.75	102.24	4.21M
August 07, 2025	107.62	107.23	106.99	108.3	105.51	2.03M
August 06, 2025	107.3	107.21	106.97	108.26	106.82	949,806
August 05, 2025	107.61	107.72	107.47	108.21	106.13	2.26M
August 04, 2025	109.04	107.05	106.81	109.33	106.46	1.46M
August 01, 2025	110	107.93	107.68	110.71	106.11	1.65M
July 31, 2025	109.09	109.03	108.78	109.56	107.96	3.58M
July 30, 2025	109.53	109.53	109.28	111	108.6	1.44M
July 29, 2025	111.5	109.38	109.13	112.1	108.5	1.46M
July 28, 2025	109.67	111.27	111.02	111.44	109.12	1.43M
July 25, 2025	108.39	109.44	109.44	110	106.78	1.46M
July 24, 2025	108.65	108.45	108.45	110.9	108.31	2.55M
July 23, 2025	108	107.64	107.64	108.95	107.03	1.39M
July 22, 2025	107.05	107.71	107.71	107.89	106.28	1.29M
July 21, 2025	107.2	106.36	106.36	107.26	105.01	1.76M
July 18, 2025	109.61	106.77	106.77	109.7	106.57	2.06M
July 17, 2025	110.12	109.44	109.44	110.34	108.83	1.13M
July 16, 2025	111.08	109.85	109.85	111.77	109.67	1.24M
July 15, 2025	111.5	111	111	111.71	110.01	1.68M
July 14, 2025	110.58	111.01	111.01	111.06	109.03	1.56M
July 11, 2025	111.07	111.17	111.17	112.04	110.57	1.21M
July 10, 2025	110.14	111.93	111.93	112.36	109.56	2.03M
July 09, 2025	109.3	110.08	110.08	110.36	107.83	1.84M
July 08, 2025	109.37	110.46	110.46	111.57	109.16	2.15M
July 07, 2025	105.15	108.67	108.67	109.04	104.94	2.89M
July 03, 2025	104.44	105.63	105.63	106.74	104.08	1.41M
July 02, 2025	102.28	104.68	104.68	104.95	101.18	2.32M
July 01, 2025	96.86	101.96	101.96	102.48	96.86	5.34M
June 30, 2025	94.56	93.67	93.67	94.67	92.75	1.73M
June 27, 2025	92.67	94.68	94.68	94.73	92.44	2.64M
June 26, 2025	92.86	92.64	92.64	93.65	91.52	1.61M
June 25, 2025	91.01	91.91	91.91	92.91	90.97	1.77M
June 24, 2025	90.69	90.97	90.97	91.48	89.85	1.77M
June 23, 2025	88.61	89.7	89.7	89.95	87.36	1.86M
June 20, 2025	87.9	88.49	88.49	88.85	87.11	2.84M
June 18, 2025	86.9	86.91	86.91	88.24	86.63	1.23M
June 17, 2025	87.76	87.28	87.28	88.33	86.77	1.33M
June 16, 2025	86	88.6	88.6	89.1	85.96	2.52M
June 13, 2025	85.14	84.18	84.18	85.63	83.45	2.03M
June 12, 2025	86.18	87.07	87.07	87.3	85.45	1.36M
June 11, 2025	87.62	87.52	87.52	88.18	86.57	2.01M
June 10, 2025	85.06	86.67	86.67	87.1	85.06	1.61M
June 09, 2025	84.01	84.7	84.7	85.08	84.01	2.13M
June 06, 2025	84.66	83.3	83.3	84.66	82.64	3.15M
June 05, 2025	86.32	83.24	83.24	86.32	82.63	3.43M
June 04, 2025	87.4	86.14	86.14	87.7	85.73	1.95M
June 03, 2025	87.55	87.75	87.75	88.22	85.49	2.93M
June 02, 2025	91.41	87.8	87.8	91.74	87.25	3.29M
May 30, 2025	89.75	90.54	90.54	90.74	88.93	6.83M
May 29, 2025	92.31	90.73	90.73	92.58	90.37	2.21M
May 28, 2025	92.56	90.94	90.94	92.6	90.74	1.41M
May 27, 2025	91.53	92.54	92.54	93.16	91.42	1.81M
May 23, 2025	89.41	90.47	90.47	90.99	89.06	1.34M
May 22, 2025	91.12	90.91	90.91	91.51	89.51	1.99M

Wynn Resorts, Limited (WYNN) NASDAQ