Dark

WYNN
Wynn Resorts Ltd
stock NASDAQ

At Close

Aug 21, 2026 3:59:57 PM EDT

100.27USD+0.673%(+0.67)892,287

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 19, 2026 8:45:30 AM EDT

101.80USD+2.209%(+2.20)0

After-hours

Aug 21, 2026 4:18:30 PM EDT

100.00USD-0.269%(-0.27)1,125

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	99.7500	101.2800	99.6600	100.2800	+0.683%	892,287	0.000%
2026-08-20	99.0000	100.3000	97.0500	99.6000	-0.500%	1,815,596	+0.683%
2026-08-19	101.7000	101.8000	98.6000	100.1000	-1.175%	1,956,056	+0.180%
2026-08-18	102.9600	103.7400	101.2500	101.2900	-1.459%	1,104,815	-0.997%
2026-08-17	102.6600	103.0300	101.1100	102.7900	+0.254%	1,247,307	-2.442%
2026-08-14	102.1000	103.0375	101.4600	102.5300	+0.156%	1,061,263	-2.194%
2026-08-13	102.5300	103.5900	101.3300	102.3700	-0.583%	1,271,689	-2.042%
2026-08-12	105.0300	106.3200	102.8700	102.9700	-1.737%	1,837,467	-2.612%
2026-08-11	101.9100	104.8550	101.9100	104.7900	+2.234%	1,032,192	-4.304%
2026-08-10	102.0000	102.6350	101.3300	102.5000	-0.039%	1,175,092	-2.166%
2026-08-07	101.1500	103.3400	99.9000	102.5400	+1.025%	1,502,507	-2.204%
2026-08-06	101.1500	102.3400	100.5550	101.5000	+0.346%	1,358,918	-1.202%
2026-08-05	102.0900	109.2400	100.9450	101.1500	+3.637%	3,659,692	-0.860%
2026-08-04	98.1100	98.7700	96.9300	97.6000	-0.773%	2,503,921	+2.746%
2026-08-03	100.0000	100.5750	97.1900	98.3600	-0.957%	1,455,103	+1.952%
2026-07-31	100.6000	100.6100	97.4800	99.3100	-1.380%	1,487,772	+0.977%
2026-07-30	98.9100	101.1000	98.7450	100.7000	+1.707%	1,251,890	-0.417%
2026-07-29	98.7900	99.7799	97.6600	99.0100	-0.010%	1,329,893	+1.283%
2026-07-28	99.9000	100.3450	98.5900	99.0200	-0.682%	1,470,273	+1.272%
2026-07-27	98.6900	100.8100	98.4700	99.7000	+2.868%	1,623,383	+0.582%
2026-07-24	97.2900	98.2700	96.3600	96.9200	+0.155%	1,494,228	+3.467%
2026-07-23	92.8800	97.5600	92.5157	96.7700	+2.543%	3,036,734	+3.627%
2026-07-22	94.6900	95.2700	93.8900	94.3700	-0.275%	1,415,345	+6.263%
2026-07-21	95.7500	95.7700	94.3600	94.6300	-1.077%	1,217,733	+5.971%
2026-07-20	97.2600	97.5300	95.3300	95.6600	-1.014%	1,132,494	+4.830%
2026-07-17	97.6000	97.6000	95.9050	96.6400	-1.498%	1,000,119	+3.767%
2026-07-16	97.2800	99.1150	97.2800	98.1100	+1.092%	1,001,588	+2.212%
2026-07-15	96.3600	97.2300	95.8201	97.0500	+1.199%	1,007,671	+3.328%
2026-07-14	97.2600	97.6000	95.2550	95.9000	-1.266%	1,257,877	+4.567%
2026-07-13	99.9700	100.4600	96.7950	97.1300	-2.646%	1,287,100	+3.243%
2026-07-10	99.5200	100.5900	98.8800	99.7700	+0.951%	1,326,994	+0.511%
2026-07-09	97.5100	99.3150	97.1100	98.8300	+0.919%	1,344,525	+1.467%
2026-07-08	97.4800	98.3200	96.2300	97.9300	+1.640%	1,313,590	+2.400%
2026-07-07	96.7500	97.7800	95.4100	96.3500	+0.485%	1,099,513	+4.079%
2026-07-06	96.0000	96.2500	93.1500	95.8850	-0.026%	1,577,053	+4.584%
2026-07-02	96.3900	98.4800	94.8200	95.9100	-0.208%	1,889,464	+4.556%
2026-07-01	97.1600	97.8700	95.7100	96.1100	-1.009%	1,403,135	+4.339%
2026-06-30	99.5300	99.5300	96.7400	97.0900	-2.344%	1,280,825	+3.286%
2026-06-29	101.8600	101.8600	99.2100	99.4200	-1.016%	1,184,220	+0.865%
2026-06-26	98.6600	101.5650	98.3000	100.4400	+1.067%	3,258,869	-0.159%
2026-06-25	103.9500	104.3699	98.4950	99.3800	-4.212%	2,043,163	+0.906%
2026-06-24	104.1500	106.2500	103.5850	103.7500	-0.384%	1,245,494	-3.345%
2026-06-23	103.0500	105.3600	102.6500	104.1500	+0.511%	1,011,858	-3.716%
2026-06-22	103.9200	105.0500	103.0000	103.6200	-1.810%	1,191,560	-3.223%
2026-06-18	103.4300	106.7500	103.3300	105.5300	+3.147%	1,667,501	-4.975%
2026-06-17	102.6000	105.1050	102.0800	102.3100	-1.312%	1,620,887	-1.984%
2026-06-16	105.7600	106.9000	103.4800	103.6700	-2.161%	1,297,649	-3.270%
2026-06-15	108.8500	110.6250	105.5900	105.9600	-1.221%	1,537,016	-5.361%
2026-06-12	108.7900	111.2900	106.8300	107.2700	-0.445%	1,326,544	-6.516%
2026-06-11	105.2600	107.8400	103.9020	107.7500	+2.366%	1,952,874	-6.933%
2026-06-10	107.1000	108.3600	104.9800	105.2600	-2.029%	1,438,256	-4.731%
2026-06-09	105.4100	110.1700	105.0100	107.4400	+2.490%	2,408,411	-6.664%
2026-06-08	103.6700	105.9300	103.2900	104.8300	+0.335%	1,047,312	-4.340%
2026-06-05	103.7400	106.2550	103.1300	104.4800	+0.849%	1,380,821	-4.020%
2026-06-04	105.1600	105.9000	103.2450	103.6000	-1.286%	1,052,281	-3.205%
2026-06-03	104.4400	106.3200	102.4700	104.9500	+0.315%	1,439,803	-4.450%
2026-06-02	106.0000	106.1900	104.1700	104.6200	-1.793%	997,228	-4.148%
2026-06-01	103.3300	107.7700	102.1300	106.5300	+5.246%	2,135,410	-5.867%
2026-05-29	101.5400	102.4699	100.8500	101.2200	-0.315%	1,025,386	-0.929%
2026-05-28	100.9000	102.7500	99.5500	101.5400	+0.316%	1,213,850	-1.241%
2026-05-27	98.5950	102.1800	98.5950	101.2200	+3.423%	1,762,860	-0.929%
2026-05-26	98.1900	98.8200	97.1100	97.8700	+0.648%	1,468,569	+2.462%
2026-05-22	97.5000	99.2500	96.5600	97.2400	-1.319%	1,208,912	+3.126%
2026-05-21	97.0600	98.6350	95.4300	98.5400	+0.489%	904,125	+1.766%
2026-05-20	95.0100	99.6300	93.4450	98.0600	+3.461%	1,550,472	+2.264%
2026-05-19	95.2900	95.9900	94.2500	94.7800	-0.764%	1,002,266	+5.803%
2026-05-18	96.1000	98.0100	94.8704	95.5100	+0.094%	1,341,115	+4.994%
2026-05-15	95.3600	96.2400	94.1300	95.4200	-0.010%	1,028,367	+5.093%
2026-05-14	96.4900	97.9700	95.2000	95.4300	-0.811%	2,040,747	+5.082%
2026-05-13	97.2400	97.2500	94.5450	96.2100	-1.069%	1,555,424	+4.230%
2026-05-12	98.9600	99.2800	97.1000	97.2500	-2.133%	1,639,286	+3.116%
2026-05-11	100.9700	101.7500	98.0600	99.3700	-2.978%	2,717,472	+0.916%
2026-05-08	106.0000	106.2050	99.6000	102.4200	-4.146%	3,981,187	-2.089%
2026-05-07	107.7300	108.9800	105.4700	106.8500	-0.665%	1,273,172	-6.149%
2026-05-06	108.2750	109.0000	107.2250	107.5650	+1.247%	1,120,178	-6.773%
2026-05-05	103.4950	106.8400	103.4950	106.2400	+2.707%	1,615,249	-5.610%
2026-05-04	105.9700	106.1800	102.2600	103.4400	-2.397%	1,368,068	-3.055%
2026-05-01	107.0000	108.7900	105.4400	105.9800	-1.055%	1,466,316	-5.378%
2026-04-30	104.4000	107.7100	103.6500	107.1100	+2.753%	1,086,776	-6.377%
2026-04-29	105.6400	105.8250	104.0700	104.2400	-1.846%	1,352,653	-3.799%
2026-04-28	104.9500	107.2400	104.2501	106.2000	+0.654%	1,083,952	-5.574%
2026-04-27	105.6300	107.0000	104.8300	105.5100	-0.151%	1,175,141	-4.957%
2026-04-24	105.7600	106.8400	104.8400	105.6700	+0.057%	1,190,559	-5.101%
2026-04-23	106.0800	106.0800	103.1100	105.6100	-0.966%	1,706,396	-5.047%
2026-04-22	108.5000	108.5000	105.3300	106.6400	-0.947%	970,883	-5.964%
2026-04-21	108.9000	110.0000	107.3750	107.6600	-1.039%	937,565	-6.855%
2026-04-20	108.7250	109.3600	106.4400	108.7900	-0.366%	1,257,187	-7.822%
2026-04-17	108.3300	111.9700	107.8500	109.1900	+2.219%	1,574,292	-8.160%
2026-04-16	106.8400	107.9900	105.9000	106.8200	-0.019%	1,466,486	-6.122%
2026-04-15	105.5900	107.8200	105.0700	106.8400	+1.184%	1,264,067	-6.140%
2026-04-14	103.3100	105.8950	103.0700	105.5900	+2.455%	1,448,294	-5.029%
2026-04-13	103.7700	103.7700	101.9529	103.0600	-0.904%	1,223,615	-2.697%
2026-04-10	104.8900	105.6000	103.7850	104.0000	-0.849%	790,953	-3.577%
2026-04-09	103.7800	105.0900	102.6300	104.8900	-0.333%	1,333,184	-4.395%
2026-04-08	105.3400	107.9500	104.5300	105.2400	+4.789%	2,548,042	-4.713%
2026-04-07	102.6700	103.0450	99.9950	100.4300	-2.220%	1,534,784	-0.149%
2026-04-06	101.0700	102.8100	99.8450	102.7100	+0.666%	977,395	-2.366%
2026-04-02	101.1050	102.2850	99.5100	102.0300	-0.556%	1,382,675	-1.715%
2026-04-01	102.4700	103.7850	101.0000	102.6000	+1.034%	1,649,279	-2.261%
2026-03-31	98.0600	101.8200	97.6700	101.5500	+4.940%	1,809,635	-1.251%
2026-03-30	97.0650	98.2650	96.1400	96.7700	+0.186%	1,419,785	+3.627%
2026-03-27	98.9600	99.4400	96.1500	96.5900	-2.895%	1,862,375	+3.820%
2026-03-26	100.8600	101.4300	99.0700	99.4700	-2.375%	1,314,981	+0.814%
2026-03-25	103.8800	105.4200	100.5550	101.8900	-0.856%	1,387,804	-1.580%
2026-03-24	100.0900	103.2100	100.0900	102.7700	+1.622%	1,079,855	-2.423%
2026-03-23	102.2800	104.8500	101.0500	101.1300	+1.150%	1,605,197	-0.841%
2026-03-20	102.9000	103.0000	99.1800	99.9800	-3.083%	2,186,323	+0.300%
2026-03-19	100.6700	103.6100	100.3600	103.1600	+1.515%	1,062,444	-2.792%
2026-03-18	102.7300	104.9400	101.3500	101.6200	-1.655%	962,473	-1.319%
2026-03-17	102.0600	105.4500	102.0200	103.3300	+2.683%	2,184,911	-2.952%
2026-03-16	101.2500	103.0000	100.1900	100.6300	+0.199%	1,949,627	-0.348%
2026-03-13	100.2100	101.7899	99.5000	100.4300	+1.660%	1,961,834	-0.149%
2026-03-12	98.0000	99.6800	96.3700	98.7900	-1.279%	2,594,036	+1.508%
2026-03-11	103.7600	104.4500	99.9100	100.0700	-2.589%	2,500,160	+0.210%
2026-03-10	101.7400	104.6000	101.5000	102.7300	+1.152%	1,879,784	-2.385%
2026-03-09	98.7100	102.0750	96.5150	101.5600	-0.049%	4,359,374	-1.260%
2026-03-06	102.8700	103.4000	100.9950	101.6100	-3.568%	2,199,396	-1.309%
2026-03-05	102.7500	105.6900	102.4900	105.3700	+1.974%	1,530,460	-4.831%
2026-03-04	103.1100	104.5100	102.0100	103.3300	+1.027%	2,817,978	-2.952%
2026-03-03	102.5000	103.6000	99.1100	102.2800	-1.121%	2,498,335	-1.955%
2026-03-02	103.0700	105.2400	100.9500	103.4400	-4.390%	3,285,568	-3.055%
2026-02-27	107.5000	109.0000	105.9400	108.1900	-1.744%	1,688,219	-7.311%
2026-02-26	108.2500	111.8000	107.8650	110.1100	+2.476%	1,920,644	-8.927%
2026-02-25	110.2500	110.4950	105.8250	107.4500	-1.818%	1,417,259	-6.673%
2026-02-24	107.2500	110.9000	107.2500	109.4400	+2.042%	1,502,723	-8.370%
2026-02-23	113.7800	114.1600	105.2400	107.2500	-6.634%	2,158,882	-6.499%
2026-02-20	114.9600	115.7800	112.8850	114.8700	-0.416%	1,358,801	-12.701%
2026-02-19	115.7400	115.9550	114.0600	115.3500	-0.825%	936,085	-13.065%
2026-02-18	114.3100	118.7900	114.3100	116.3100	+1.670%	1,604,522	-13.782%
2026-02-17	113.1900	117.8800	113.0000	114.4000	+0.891%	2,850,563	-12.343%
2026-02-13	104.1600	115.0600	104.0600	113.3900	+5.137%	3,477,673	-11.562%
2026-02-12	115.9800	116.3300	107.0500	107.8500	-6.631%	2,709,295	-7.019%
2026-02-11	117.2500	118.3900	114.8700	115.5100	-1.155%	1,696,919	-13.185%
2026-02-10	117.3900	118.9100	115.1800	116.8600	-0.068%	1,454,685	-14.188%
2026-02-09	117.9000	119.1900	116.6100	116.9400	-0.865%	2,126,703	-14.247%
2026-02-06	113.0700	118.2200	112.7100	117.9600	+4.205%	1,805,934	-14.988%
2026-02-05	113.5100	114.4600	111.1300	113.2000	-0.884%	1,506,695	-11.413%
2026-02-04	111.2600	115.4987	111.2600	114.2100	+4.521%	2,116,359	-12.197%
2026-02-03	108.6600	110.2900	107.8000	109.2700	+0.082%	1,180,977	-8.227%
2026-02-02	108.1200	109.8800	107.2500	109.1800	+1.610%	1,624,430	-8.152%
2026-01-30	108.8500	109.7500	106.5800	107.4500	-1.341%	1,238,566	-6.673%
2026-01-29	108.9400	110.7999	107.1500	108.9100	-3.517%	2,141,754	-7.924%
2026-01-28	113.8700	116.0700	112.7550	112.8800	-0.782%	1,252,715	-11.162%
2026-01-27	114.0800	114.7448	112.7200	113.7700	-0.272%	840,059	-11.857%
2026-01-26	113.2600	115.9999	113.2600	114.0800	+0.467%	1,129,075	-12.097%
2026-01-23	114.0600	115.0150	112.9400	113.5500	-1.312%	746,163	-11.686%
2026-01-22	115.7300	117.0000	114.3500	115.0600	+0.815%	837,858	-12.845%
2026-01-21	112.0700	114.3900	111.4213	114.1300	+2.561%	1,616,963	-12.135%
2026-01-20	112.3700	113.9976	110.7350	111.2800	-2.668%	1,075,952	-9.885%
2026-01-16	117.8000	117.9870	113.8100	114.3300	-2.590%	1,144,180	-12.289%
2026-01-15	116.8800	118.2200	116.2059	117.3700	+0.419%	879,203	-14.561%
2026-01-14	116.3100	116.9200	114.0000	116.8800	+0.412%	1,294,768	-14.203%
2026-01-13	117.0400	117.8400	115.6800	116.4000	-0.377%	821,308	-13.849%
2026-01-12	116.1800	118.7500	116.1800	116.8400	-0.840%	1,234,698	-14.173%
2026-01-09	118.8100	119.5975	116.4300	117.8300	-0.372%	1,467,423	-14.894%
2026-01-08	115.5500	119.5750	115.0600	118.2700	+1.633%	1,650,576	-15.211%
2026-01-07	120.1200	120.4700	116.2050	116.3700	-3.451%	1,274,542	-13.827%
2026-01-06	120.0600	121.3650	118.5360	120.5300	+0.710%	1,059,727	-16.801%
2026-01-05	121.7200	123.5400	119.5600	119.6800	-2.358%	1,110,466	-16.210%
2026-01-02	120.0800	123.0000	120.0000	122.5700	+1.862%	810,429	-18.186%
2025-12-31	120.4000	121.3200	119.9500	120.3300	0.000%	1,949,357	-16.663%
2025-12-30	122.2700	122.4800	120.2850	120.3300	-1.587%	689,929	-16.663%
2025-12-29	123.6000	123.9600	121.2600	122.2700	-1.681%	1,017,247	-17.985%
2025-12-26	125.0400	125.8100	124.0400	124.3600	-0.528%	717,349	-19.363%
2025-12-24	124.1200	125.9300	124.1200	125.0200	+0.048%	614,989	-19.789%
2025-12-23	126.1700	126.9705	124.8500	124.9600	-0.810%	1,096,910	-19.750%
2025-12-22	128.1000	128.7400	125.8000	125.9800	-1.532%	1,567,577	-20.400%
2025-12-19	126.6400	129.3400	126.5000	127.9400	+1.130%	2,134,609	-21.620%
2025-12-18	126.9900	128.4800	125.6100	126.5100	+0.853%	1,371,038	-20.734%
2025-12-17	126.7800	127.0100	125.0500	125.4400	-0.476%	978,057	-20.057%
2025-12-16	126.2500	127.4099	125.5258	126.0400	-0.166%	1,310,201	-20.438%
2025-12-15	124.1500	127.0600	121.3765	126.2500	+2.094%	1,899,141	-20.570%
2025-12-12	125.7000	126.7100	122.8500	123.6600	-0.953%	1,020,306	-18.907%
2025-12-11	123.3000	126.7100	122.5400	124.8500	+1.011%	1,194,100	-19.680%
2025-12-10	123.9700	124.5600	122.8401	123.6000	-0.499%	1,122,237	-18.867%
2025-12-09	127.1000	127.6900	123.3300	124.2200	-2.289%	1,400,418	-19.272%
2025-12-08	127.2900	132.7900	126.3470	127.1300	+1.291%	1,816,503	-21.120%
2025-12-05	125.8000	126.9000	124.8100	125.5100	-0.167%	856,087	-20.102%
2025-12-04	129.7800	129.7800	123.3400	125.7200	-4.417%	2,609,901	-20.235%
2025-12-03	133.7500	133.9800	129.8900	131.5300	-1.172%	1,137,488	-23.759%
2025-12-02	133.2200	133.7299	130.8200	133.0900	+0.241%	1,215,081	-24.652%
2025-12-01	132.1200	134.7200	131.6375	132.7700	+3.178%	2,831,441	-24.471%
2025-11-28	129.6100	130.0000	128.3500	128.6800	-0.603%	861,160	-22.070%
2025-11-26	127.2400	130.2600	126.9900	129.4600	+1.561%	1,946,615	-22.540%
2025-11-25	123.2400	129.7100	122.0000	127.4700	+3.432%	3,599,378	-21.331%
2025-11-24	120.2800	126.4300	120.2500	123.2400	+3.043%	2,024,582	-18.630%
2025-11-21	117.3300	120.7100	114.9600	119.6000	+2.100%	1,757,090	-16.154%
2025-11-20	118.6800	121.2300	116.9250	117.1400	-0.997%	1,099,379	-14.393%
2025-11-19	120.0400	120.4450	117.6900	118.3200	-1.638%	939,339	-15.247%
2025-11-18	117.5500	121.4300	116.8500	120.2900	+1.820%	1,401,689	-16.635%
2025-11-17	119.8500	121.4900	116.7150	118.1400	-2.145%	1,164,558	-15.118%
2025-11-14	120.7600	122.8700	118.5300	120.7300	-1.854%	1,212,683	-16.939%
2025-11-13	124.5700	126.0299	122.8600	123.0100	-1.608%	1,045,248	-18.478%
2025-11-12	126.5450	127.4000	124.7801	125.0200	-0.829%	1,414,163	-19.789%
2025-11-11	127.4100	130.8200	125.2100	126.0650	-2.184%	1,566,597	-20.454%
2025-11-10	126.9500	134.2100	126.8450	128.8800	+2.172%	2,400,007	-22.191%
2025-11-07	120.1100	126.8700	119.6000	126.1400	+2.938%	3,206,058	-20.501%
2025-11-06	125.6300	127.7000	122.0000	122.5400	-2.117%	2,896,103	-18.165%
2025-11-05	121.6700	126.6300	121.2100	125.1900	+3.173%	1,775,525	-19.898%
2025-11-04	123.1000	123.5700	120.2100	121.3400	-3.492%	1,375,751	-17.356%
2025-11-03	121.0900	126.2899	120.2500	125.7300	+5.664%	2,174,163	-20.242%
2025-10-31	119.2800	120.0500	117.8000	118.9900	-0.651%	1,703,192	-15.724%
2025-10-30	119.0400	121.9500	119.0400	119.7700	-0.910%	1,111,819	-16.273%
2025-10-29	120.2100	122.0200	119.2246	120.8700	+0.017%	1,251,506	-17.035%
2025-10-28	124.4400	124.9800	120.6500	120.8500	-3.659%	1,464,204	-17.021%
2025-10-27	126.9600	128.4400	124.9100	125.4400	-0.104%	940,632	-20.057%
2025-10-24	125.5900	127.1299	125.0000	125.5700	+0.136%	1,213,576	-20.140%
2025-10-23	123.9980	126.8700	123.2440	125.4000	+5.034%	2,114,920	-20.032%
2025-10-22	121.2600	121.4900	118.7900	119.3900	-1.436%	1,109,660	-16.006%
2025-10-21	121.1300	121.7199	119.7500	121.1300	-0.664%	836,212	-17.213%
2025-10-20	120.3800	122.7500	120.0300	121.9400	+3.506%	2,060,200	-17.763%
2025-10-17	115.7200	119.3900	115.5500	117.8100	+1.630%	1,745,732	-14.880%
2025-10-16	118.2300	119.1600	115.2501	115.9200	-1.821%	1,012,814	-13.492%
2025-10-15	116.9200	119.5100	116.5000	118.0700	+1.688%	1,420,121	-15.067%
2025-10-14	112.0000	117.4999	111.9700	116.1100	+3.191%	1,332,802	-13.634%
2025-10-13	119.1600	119.6100	112.1300	112.5200	-6.147%	3,171,216	-10.878%
2025-10-10	123.3500	124.5700	118.0700	119.8900	-2.962%	2,184,270	-16.357%
2025-10-09	121.8200	124.2650	120.7600	123.5500	+1.629%	1,551,686	-18.834%
2025-10-08	122.1800	125.1442	119.8600	121.5700	-1.090%	2,316,965	-17.513%
2025-10-07	124.5700	125.4900	122.3000	122.9100	-1.348%	1,443,991	-18.412%
2025-10-06	124.6000	126.3500	122.8200	124.5900	+0.752%	1,799,554	-19.512%
2025-10-03	132.5100	132.7700	123.0700	123.6600	-7.260%	3,623,135	-18.907%
2025-10-02	132.0300	134.2300	131.4000	133.3400	+0.992%	1,286,084	-24.794%
2025-10-01	128.3700	132.2650	127.9400	132.0300	+2.931%	1,532,609	-24.048%
2025-09-30	131.7200	132.6000	127.8100	128.2700	-3.141%	1,511,668	-21.821%
2025-09-29	130.1700	134.0745	129.0500	132.4300	+2.683%	2,014,925	-24.277%
2025-09-26	125.6600	129.3350	125.6600	128.9700	+2.487%	1,329,032	-22.245%
2025-09-25	125.4900	126.2233	124.4000	125.8400	-0.064%	1,143,413	-20.312%
2025-09-24	127.1800	127.6250	125.5100	125.9200	-1.247%	1,119,174	-20.362%
2025-09-23	126.1100	129.5200	126.1100	127.5100	+1.158%	992,206	-21.355%
2025-09-22	129.5200	130.5450	125.4900	126.0500	-2.679%	1,281,706	-20.444%
2025-09-19	130.0000	130.8400	128.7300	129.5200	+0.653%	3,328,242	-22.576%
2025-09-18	124.9900	129.0100	124.0500	128.6800	+4.380%	1,954,152	-22.070%
2025-09-17	121.1200	124.2400	120.9700	123.2800	+2.154%	1,897,093	-18.657%
2025-09-16	122.0900	123.0100	120.1850	120.6800	-1.766%	1,416,406	-16.904%
2025-09-15	121.4500	123.7800	119.7200	122.8500	+1.153%	1,483,168	-18.372%
2025-09-12	123.7500	123.8500	120.4501	121.4500	-1.946%	876,360	-17.431%
2025-09-11	123.5200	124.3800	122.2600	123.8600	+0.781%	1,571,520	-19.038%
2025-09-10	121.9100	123.6000	121.4800	122.9000	+1.161%	1,145,476	-18.405%
2025-09-09	122.1000	122.8570	121.0200	121.4900	-0.962%	934,066	-17.458%
2025-09-08	121.0000	124.7100	120.0000	122.6700	+1.464%	2,771,742	-18.252%
2025-09-05	123.5150	124.0000	119.9900	120.9000	-1.619%	2,441,366	-17.055%
2025-09-04	125.5100	125.7500	122.0300	122.8900	-2.095%	2,025,336	-18.399%
2025-09-03	126.6000	127.2499	124.8000	125.5200	+0.040%	1,408,223	-20.108%
2025-09-02	125.0000	125.8900	122.8700	125.4700	-1.010%	1,528,495	-20.077%
2025-08-29	126.2500	128.5300	125.5200	126.7500	+0.008%	2,595,681	-20.884%
2025-08-28	125.1100	126.8800	123.5300	126.7400	+2.873%	2,238,070	-20.877%
2025-08-27	118.6400	125.4500	118.2700	123.2000	+3.460%	4,267,141	-18.604%
2025-08-26	117.9100	119.4400	117.5200	119.0800	+0.608%	2,136,513	-15.788%
2025-08-25	115.5800	118.5600	115.0000	118.3600	+3.543%	3,505,851	-15.275%
2025-08-22	111.7600	114.6153	111.4000	114.3100	+3.084%	1,861,836	-12.274%
2025-08-21	110.8800	111.9800	110.6300	110.8900	-0.556%	1,223,875	-9.568%
2025-08-20	112.3600	113.2500	110.7230	111.5100	-1.170%	2,136,753	-10.071%
2025-08-19	108.6600	112.9100	108.3350	112.8300	+4.327%	2,713,479	-11.123%
2025-08-18	109.4900	109.7500	107.8900	108.1500	-1.188%	2,722,842	-7.277%
2025-08-15	111.1550	111.5550	109.4000	109.4500	-1.733%	1,497,414	-8.378%
2025-08-14	110.7100	111.6200	109.9600	111.3800	-0.393%	1,605,802	-9.966%
2025-08-13	112.2900	112.4100	109.8100	111.8200	-0.596%	1,539,427	-10.320%
2025-08-12	109.4400	112.5700	108.8700	112.4900	+3.553%	1,515,937	-10.854%
2025-08-11	106.1100	108.7000	106.0201	108.6300	+2.086%	1,917,151	-7.687%
2025-08-08	104.0000	107.7500	102.2401	106.4100	-0.765%	4,212,597	-5.761%
2025-08-07	107.6200	108.3000	105.5100	107.2300	+0.019%	2,025,773	-6.481%
2025-08-06	107.3000	108.2600	106.8200	107.2100	-0.473%	949,806	-6.464%
2025-08-05	107.6100	108.2100	106.1300	107.7200	+0.626%	2,255,551	-6.907%
2025-08-04	109.0400	109.3300	106.4600	107.0500	-0.815%	1,459,955	-6.324%
2025-08-01	110.0000	110.7067	106.1100	107.9300	-1.009%	1,651,297	-7.088%
2025-07-31	109.0900	109.5600	107.9600	109.0300	-0.456%	3,582,719	-8.025%
2025-07-30	109.5300	111.0000	108.6000	109.5300	+0.137%	1,438,987	-8.445%
2025-07-29	111.5000	112.1000	108.5000	109.3800	-1.699%	1,463,233	-8.320%
2025-07-28	109.6700	111.4400	109.1200	111.2700	+1.672%	1,428,036	-9.877%
2025-07-25	108.3900	110.0000	106.7800	109.4400	+0.913%	1,463,601	-8.370%
2025-07-24	108.6500	110.9000	108.3100	108.4500	+0.753%	2,554,786	-7.533%
2025-07-23	108.0000	108.9500	107.0300	107.6400	-0.065%	1,392,637	-6.838%
2025-07-22	107.0500	107.8900	106.2800	107.7100	+1.269%	1,294,284	-6.898%
2025-07-21	107.2000	107.2600	105.0100	106.3600	-0.384%	1,764,450	-5.716%
2025-07-18	109.6100	109.6950	106.5700	106.7700	-2.440%	2,055,884	-6.078%
2025-07-17	110.1200	110.3400	108.8300	109.4400	-0.373%	1,125,281	-8.370%
2025-07-16	111.0800	111.7700	109.6650	109.8500	-1.036%	1,241,723	-8.712%
2025-07-15	111.5000	111.7100	110.0100	111.0000	-0.009%	1,682,344	-9.658%
2025-07-14	110.5800	111.0600	109.0300	111.0100	-0.144%	1,557,513	-9.666%
2025-07-11	111.0700	112.0400	110.5700	111.1700	-0.679%	1,207,879	-9.796%
2025-07-10	110.1400	112.3600	109.5600	111.9300	+1.681%	2,032,821	-10.408%
2025-07-09	109.3000	110.3625	107.8300	110.0800	-0.344%	1,841,679	-8.903%
2025-07-08	109.3700	111.5680	109.1634	110.4600	+1.647%	2,148,349	-9.216%
2025-07-07	105.1500	109.0400	104.9400	108.6700	+2.878%	2,894,726	-7.721%
2025-07-03	104.4400	106.7350	104.0800	105.6300	+0.908%	1,407,270	-5.065%
2025-07-02	102.2800	104.9500	101.1800	104.6800	+2.668%	2,319,240	-4.203%
2025-07-01	96.8600	102.4800	96.8600	101.9600	+8.850%	5,341,240	-1.648%
2025-06-30	94.5600	94.6700	92.7500	93.6700	-1.067%	1,730,862	+7.057%
2025-06-27	92.6700	94.7300	92.4350	94.6800	+2.202%	2,640,932	+5.915%
2025-06-26	92.8600	93.6500	91.5214	92.6400	+0.794%	1,605,876	+8.247%
2025-06-25	91.0100	92.9100	90.9700	91.9100	+1.033%	1,774,402	+9.107%
2025-06-24	90.6900	91.4800	89.8512	90.9700	+1.416%	1,765,921	+10.234%
2025-06-23	88.6100	89.9500	87.3629	89.7000	+1.367%	1,862,282	+11.795%
2025-06-20	87.9000	88.8500	87.1100	88.4900	+1.818%	2,841,661	+13.324%
2025-06-18	86.8900	88.2500	86.5300	86.9100	-0.424%	1,256,957	+15.384%
2025-06-17	88.1850	88.3300	86.7750	87.2800	-1.490%	1,325,126	+14.895%
2025-06-16	86.0000	89.1000	85.9600	88.6000	+5.251%	2,522,704	+13.183%
2025-06-13	85.1400	85.6296	83.4500	84.1800	-3.319%	2,025,090	+19.126%
2025-06-12	86.1800	87.3000	85.4450	87.0700	-0.514%	1,361,416	+15.172%
2025-06-11	87.6200	88.1750	86.5700	87.5200	+0.981%	2,010,762	+14.580%
2025-06-10	85.0600	87.1000	85.0600	86.6700	+2.326%	1,610,189	+15.703%
2025-06-09	84.0100	85.0800	84.0100	84.7000	+1.681%	2,134,195	+18.394%
2025-06-06	84.6600	84.6600	82.6400	83.3000	+0.072%	3,151,921	+20.384%
2025-06-05	86.3150	86.3150	82.6270	83.2400	-3.367%	3,426,097	+20.471%
2025-06-04	87.3950	87.7000	85.7300	86.1400	-1.835%	1,951,609	+16.415%
2025-06-03	87.5500	88.2200	85.4900	87.7500	-0.057%	2,925,273	+14.279%
2025-06-02	91.4080	91.7350	87.2500	87.8000	-3.026%	3,285,663	+14.214%
2025-05-30	89.7500	90.7400	88.9300	90.5400	-0.209%	6,827,922	+10.758%
2025-05-29	92.3100	92.5800	90.3700	90.7300	-0.231%	2,208,463	+10.526%
2025-05-28	92.5600	92.6000	90.7400	90.9400	-1.729%	1,405,612	+10.271%
2025-05-27	91.5300	93.1550	91.4200	92.5400	+2.288%	1,813,710	+8.364%
2025-05-23	89.4050	90.9900	89.0600	90.4700	-0.484%	1,335,792	+10.843%
2025-05-22	91.1200	91.5100	89.5100	90.9100	-0.645%	1,987,798	+10.307%
2025-05-21	92.8900	93.3700	91.0850	91.5000	-2.421%	2,157,515	+9.596%
2025-05-20	96.3400	96.3400	93.2200	93.7700	-2.879%	2,068,747	+6.943%
2025-05-19	95.0200	96.9500	94.6000	96.5500	-0.217%	1,622,112	+3.863%
2025-05-16	97.4900	97.8200	96.4300	96.7600	-1.013%	2,200,178	+3.638%
2025-05-15	96.5900	98.7100	96.3850	97.7500	+0.267%	3,133,038	+2.588%
2025-05-14	96.7900	97.5100	95.9400	97.4900	+0.723%	3,053,010	+2.862%
2025-05-13	94.7000	97.1600	94.2690	96.7900	+1.713%	2,520,570	+3.606%
2025-05-12	92.3000	95.5199	91.9801	95.1600	+8.222%	4,639,872	+5.380%
2025-05-09	87.3100	88.2300	87.0500	87.9300	+1.548%	3,216,489	+14.045%
2025-05-08	84.8500	87.7800	83.7900	86.5900	+2.936%	3,041,478	+15.810%
2025-05-07	86.2000	87.1350	82.2000	84.1200	+0.718%	3,847,932	+19.211%
2025-05-06	82.7900	84.4100	82.1000	83.5200	+0.651%	3,011,502	+20.067%
2025-05-05	82.1400	84.8300	81.6601	82.9800	+0.594%	2,105,158	+20.848%
2025-05-02	80.8600	83.0800	80.8600	82.4900	+3.061%	1,597,354	+21.566%
2025-05-01	80.4400	82.0000	79.9200	80.0400	-0.336%	1,771,961	+25.287%
2025-04-30	79.5000	80.4600	78.7803	80.3100	-1.521%	1,922,696	+24.866%
2025-04-29	81.8800	82.3991	80.9500	81.5500	-0.791%	1,463,884	+22.968%
2025-04-28	82.0900	83.3100	81.6344	82.2000	+0.110%	1,443,270	+21.995%
2025-04-25	81.5000	82.3000	81.1000	82.1100	+0.650%	1,467,686	+22.129%
2025-04-24	79.3800	81.8550	79.1000	81.5800	+3.122%	1,937,159	+22.922%
2025-04-23	79.1500	81.4800	78.0600	79.1100	+2.780%	2,810,488	+26.760%
2025-04-22	75.2500	77.4800	75.2500	76.9700	+2.681%	2,560,306	+30.285%
2025-04-21	74.7700	75.7700	73.8000	74.9600	+0.254%	2,526,006	+33.778%
2025-04-17	74.3100	75.1900	73.6200	74.7700	+1.411%	1,559,531	+34.118%
2025-04-16	74.1300	74.6699	72.6500	73.7300	-1.562%	1,827,117	+36.010%
2025-04-15	73.2800	75.6000	73.0000	74.9000	+1.849%	2,027,604	+33.885%
2025-04-14	74.4100	74.9700	71.7700	73.5400	+0.478%	2,600,004	+36.361%
2025-04-11	72.5600	74.1100	70.7300	73.1900	+1.231%	2,710,540	+37.013%
2025-04-10	74.6500	74.7906	69.4400	72.3000	-4.655%	3,009,222	+38.700%
2025-04-09	65.9300	76.7399	65.7200	75.8300	+14.720%	7,589,077	+32.243%
2025-04-08	70.2400	71.1300	65.2500	66.1000	-2.694%	4,088,411	+51.710%
2025-04-07	67.9800	72.4900	66.6000	67.9300	-3.082%	4,359,345	+47.623%
2025-04-04	68.6100	71.2700	66.2000	70.0900	-3.828%	8,307,728	+43.073%
2025-04-03	78.5000	78.6300	72.5000	72.8800	-10.621%	5,450,616	+37.596%
2025-04-02	81.5000	83.3200	81.3500	81.5400	-1.438%	2,539,942	+22.983%
2025-04-01	83.3500	83.9900	81.5500	82.7300	-0.922%	1,500,094	+21.214%
2025-03-31	80.6400	83.7800	80.1601	83.5000	+1.421%	2,088,232	+20.096%
2025-03-28	85.5250	85.9000	81.6900	82.3300	-4.434%	2,486,970	+21.803%
2025-03-27	85.5200	87.6300	85.4000	86.1500	+0.373%	1,388,312	+16.402%
2025-03-26	86.0500	86.8100	85.0700	85.8300	-0.232%	1,396,471	+16.836%
2025-03-25	86.3300	89.3250	85.3400	86.0300	+1.367%	4,441,064	+16.564%
2025-03-24	83.8500	85.3100	83.6200	84.8700	+2.711%	2,395,643	+18.157%
2025-03-21	82.3100	82.8000	80.2293	82.6300	-0.530%	4,085,914	+21.360%
2025-03-20	83.9900	84.9900	82.9800	83.0700	-2.322%	1,798,968	+20.717%
2025-03-19	85.0000	85.8500	84.5500	85.0450	-0.451%	1,489,647	+17.914%
2025-03-18	86.4100	86.8000	84.8400	85.4300	-1.146%	1,101,169	+17.383%
2025-03-17	86.2700	87.5000	85.6500	86.4200	+0.278%	1,511,494	+16.038%
2025-03-14	84.4100	86.7200	84.4100	86.1800	+3.544%	1,745,430	+16.361%
2025-03-13	84.9400	85.9226	83.0300	83.2300	-2.848%	1,719,763	+20.485%
2025-03-12	87.0300	87.8500	83.4200	85.6700	-1.957%	2,031,238	+17.054%
2025-03-11	89.2000	89.2200	85.8500	87.3800	-1.176%	1,409,732	+14.763%
2025-03-10	87.1900	89.2500	86.1950	88.4200	-0.338%	2,680,188	+13.413%
2025-03-07	88.0000	89.0500	85.8500	88.7200	+0.601%	1,852,748	+13.030%
2025-03-06	90.2200	90.8900	88.0900	88.1900	-2.735%	1,782,799	+13.709%
2025-03-05	87.7500	90.7400	87.3612	90.6700	+4.099%	2,039,130	+10.599%
2025-03-04	88.0000	89.0000	85.6400	87.1000	-2.058%	2,214,362	+15.132%

document.getElementById("G9g6Kh").onerror = function(){this.style.display='none';}; .dark-mode .P2VNx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2VNx1{ color: #333333; background-color: white; border: 2px solid #333333; }WYNNWynn Resorts Ltdstock NASDAQ

WYNN
Wynn Resorts Ltd
stock NASDAQ