Wynn Resorts, LimitedWYNNNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $103.07 | $105.24 | $100.95 | $103.44 | 3.28M |
| 2/27/2026 | $107.50 | $109.00 | $105.94 | $108.19 | 1.69M |
| 2/26/2026 | $108.25 | $111.80 | $107.87 | $110.11 | 1.92M |
| 2/25/2026 | $110.25 | $111.00 | $105.83 | $107.45 | 1.42M |
| 2/24/2026 | $107.25 | $110.90 | $107.25 | $109.44 | 1.50M |
| 2/23/2026 | $113.78 | $114.16 | $105.24 | $107.25 | 2.16M |
| 2/20/2026 | $114.96 | $115.78 | $112.89 | $114.87 | 1.36M |
| 2/19/2026 | $115.74 | $115.96 | $114.06 | $115.35 | 936,100 |
| 2/18/2026 | $114.31 | $118.79 | $114.31 | $116.31 | 1.60M |
| 2/17/2026 | $113.19 | $117.88 | $113.00 | $114.40 | 2.85M |
| 2/13/2026 | $104.16 | $115.06 | $104.06 | $113.39 | 3.48M |
| 2/12/2026 | $115.98 | $116.33 | $107.05 | $107.85 | 2.71M |
| 2/11/2026 | $117.25 | $118.39 | $114.87 | $115.51 | 1.70M |
| 2/10/2026 | $117.39 | $118.91 | $115.18 | $116.86 | 1.46M |
| 2/9/2026 | $117.90 | $119.19 | $116.61 | $116.94 | 2.13M |
| 2/6/2026 | $113.07 | $118.22 | $112.71 | $117.96 | 1.81M |
| 2/5/2026 | $113.51 | $114.46 | $111.13 | $113.20 | 1.51M |
| 2/4/2026 | $111.26 | $115.50 | $111.26 | $114.21 | 2.12M |
| 2/3/2026 | $108.66 | $110.29 | $107.80 | $109.27 | 1.18M |
| 2/2/2026 | $108.12 | $109.88 | $107.25 | $109.18 | 1.62M |
| 1/30/2026 | $108.85 | $109.75 | $106.58 | $107.45 | 1.24M |
| 1/29/2026 | $108.94 | $110.80 | $107.15 | $108.91 | 2.14M |
| 1/28/2026 | $113.87 | $116.07 | $112.76 | $112.88 | 1.25M |
| 1/27/2026 | $114.08 | $114.74 | $112.72 | $113.77 | 840,200 |
| 1/26/2026 | $113.26 | $116.00 | $113.26 | $114.08 | 1.13M |
| 1/23/2026 | $114.06 | $115.02 | $112.94 | $113.55 | 746,200 |
| 1/22/2026 | $115.73 | $117.00 | $114.35 | $115.06 | 837,900 |
| 1/21/2026 | $112.07 | $114.39 | $111.42 | $114.13 | 1.62M |
| 1/20/2026 | $112.37 | $114.00 | $110.74 | $111.28 | 1.08M |
| 1/16/2026 | $117.80 | $117.99 | $113.81 | $114.33 | 1.14M |
| 1/15/2026 | $116.88 | $118.22 | $116.21 | $117.37 | 879,202 |
| 1/14/2026 | $116.31 | $116.92 | $114.00 | $116.88 | 1.29M |
| 1/13/2026 | $117.04 | $117.84 | $115.68 | $116.40 | 821,730 |
| 1/12/2026 | $116.18 | $118.75 | $116.18 | $116.84 | 1.23M |
| 1/9/2026 | $118.81 | $119.60 | $116.43 | $117.83 | 1.50M |
| 1/8/2026 | $115.55 | $119.58 | $115.06 | $118.27 | 1.54M |
| 1/7/2026 | $120.12 | $120.47 | $116.21 | $116.37 | 1.27M |
| 1/6/2026 | $120.06 | $121.37 | $118.54 | $120.53 | 1.06M |
| 1/5/2026 | $121.72 | $123.54 | $119.56 | $119.68 | 1.11M |
| 1/2/2026 | $120.08 | $123.00 | $120.00 | $122.57 | 810,430 |
| 12/31/2025 | $120.40 | $121.32 | $119.95 | $120.33 | 1.95M |
| 12/30/2025 | $122.27 | $122.48 | $120.29 | $120.33 | 689,922 |
| 12/29/2025 | $123.60 | $123.96 | $121.26 | $122.27 | 1.02M |
| 12/26/2025 | $125.04 | $125.81 | $124.04 | $124.36 | 717,348 |
| 12/24/2025 | $124.12 | $125.93 | $124.12 | $125.02 | 615,000 |
| 12/23/2025 | $126.17 | $126.97 | $124.85 | $124.96 | 1.10M |
| 12/22/2025 | $128.10 | $128.74 | $125.80 | $125.98 | 1.57M |
| 12/19/2025 | $126.64 | $129.34 | $126.50 | $127.94 | 2.13M |
| 12/18/2025 | $126.99 | $128.48 | $125.61 | $126.51 | 1.37M |
| 12/17/2025 | $126.78 | $127.01 | $125.05 | $125.44 | 978,057 |
| 12/16/2025 | $126.25 | $127.41 | $125.53 | $126.04 | 1.31M |
| 12/15/2025 | $124.15 | $127.06 | $121.38 | $126.25 | 1.90M |
| 12/12/2025 | $125.70 | $126.71 | $122.85 | $123.66 | 1.02M |
| 12/11/2025 | $123.30 | $126.71 | $122.54 | $124.85 | 1.19M |
| 12/10/2025 | $123.97 | $124.56 | $122.84 | $123.60 | 1.12M |
| 12/9/2025 | $127.10 | $127.69 | $123.33 | $124.22 | 1.40M |
| 12/8/2025 | $127.29 | $132.79 | $126.35 | $127.13 | 1.82M |
| 12/5/2025 | $125.80 | $126.90 | $124.81 | $125.51 | 856,087 |
| 12/4/2025 | $129.78 | $129.78 | $123.34 | $125.72 | 2.61M |
| 12/3/2025 | $133.75 | $133.98 | $129.89 | $131.53 | 1.14M |