Wynn Resorts, LimitedWYNNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $133.22 | $133.73 | $130.82 | $133.09 | 1.22M |
| 12/1/2025 | $132.12 | $134.72 | $131.64 | $132.77 | 2.83M |
| 11/28/2025 | $129.61 | $130.00 | $128.35 | $128.68 | 861,200 |
| 11/26/2025 | $127.24 | $130.26 | $126.99 | $129.46 | 1.95M |
| 11/25/2025 | $123.24 | $129.71 | $122.00 | $127.47 | 3.60M |
| 11/24/2025 | $120.28 | $126.43 | $120.25 | $123.24 | 2.02M |
| 11/21/2025 | $117.33 | $120.71 | $114.96 | $119.60 | 1.76M |
| 11/20/2025 | $118.68 | $121.23 | $116.93 | $117.14 | 1.10M |
| 11/19/2025 | $120.04 | $120.45 | $117.69 | $118.32 | 939,339 |
| 11/18/2025 | $117.55 | $121.43 | $116.85 | $120.29 | 1.40M |
| 11/17/2025 | $119.85 | $121.49 | $116.72 | $118.14 | 1.16M |
| 11/14/2025 | $120.76 | $122.87 | $118.53 | $120.73 | 1.21M |
| 11/13/2025 | $124.57 | $126.03 | $122.86 | $123.01 | 1.05M |
| 11/12/2025 | $126.55 | $127.40 | $124.78 | $125.02 | 1.41M |
| 11/11/2025 | $127.41 | $130.82 | $125.21 | $126.07 | 1.57M |
| 11/10/2025 | $126.95 | $134.21 | $126.85 | $128.88 | 2.40M |
| 11/7/2025 | $120.11 | $126.87 | $119.60 | $126.14 | 3.21M |
| 11/6/2025 | $125.63 | $127.70 | $122.00 | $122.54 | 2.90M |
| 11/5/2025 | $121.67 | $126.63 | $121.21 | $125.19 | 1.78M |
| 11/4/2025 | $123.10 | $123.57 | $120.21 | $121.34 | 1.38M |
| 11/3/2025 | $121.09 | $126.29 | $120.25 | $125.73 | 2.17M |
| 10/31/2025 | $119.28 | $120.05 | $117.80 | $118.99 | 1.70M |
| 10/30/2025 | $119.04 | $121.95 | $119.04 | $119.77 | 1.11M |
| 10/29/2025 | $120.21 | $122.02 | $119.22 | $120.87 | 1.25M |
| 10/28/2025 | $124.44 | $124.98 | $120.65 | $120.85 | 1.46M |
| 10/27/2025 | $126.96 | $128.44 | $124.91 | $125.44 | 940,632 |
| 10/24/2025 | $125.59 | $127.13 | $125.00 | $125.57 | 1.21M |
| 10/23/2025 | $124.00 | $126.87 | $123.24 | $125.40 | 2.11M |
| 10/22/2025 | $121.26 | $121.49 | $118.79 | $119.39 | 1.11M |
| 10/21/2025 | $121.13 | $121.72 | $119.75 | $121.13 | 836,212 |
| 10/20/2025 | $120.38 | $122.75 | $120.03 | $121.94 | 2.06M |
| 10/17/2025 | $115.72 | $119.39 | $115.55 | $117.81 | 1.75M |
| 10/16/2025 | $118.23 | $119.16 | $115.25 | $115.92 | 1.01M |
| 10/15/2025 | $116.92 | $119.51 | $116.50 | $118.07 | 1.42M |
| 10/14/2025 | $112.00 | $117.50 | $111.97 | $116.11 | 1.33M |
| 10/13/2025 | $119.16 | $119.61 | $112.13 | $112.52 | 3.17M |