5 DAY PERFORMANCE
+20.57%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
+1.58%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
-21.59%
Wynn Resorts Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $82.83 | $81.68 (-1.39%) | $83.24 | $81.40 | 5.03 M | $8.40 B |
| 09/17/2026 | $85.04 | $82.96 (-2.45%) | $85.37 | $82.87 | 1.98 M | $8.53 B |
| 09/16/2026 | $86.87 | $84.23 (-3.04%) | $87.42 | $84.02 | 2.44 M | $8.66 B |
| 09/15/2026 | $87.50 | $86.71 (-0.9%) | $88.25 | $86.58 | 1.77 M | $8.92 B |
| 09/14/2026 | $87.23 | $87.76 (0.61%) | $88.09 | $86.80 | 1.52 M | $9.02 B |
| 09/11/2026 | $89.18 | $87.70 (-1.66%) | $89.54 | $86.96 | 2.02 M | $9.02 B |
| 09/10/2026 | $89.45 | $88.42 (-1.15%) | $90.20 | $88.27 | 2.12 M | $9.09 B |
| 09/09/2026 | $91.40 | $90.23 (-1.28%) | $91.91 | $89.72 | 2.11 M | $9.28 B |
| 09/08/2026 | $91.38 | $92.22 (0.92%) | $92.64 | $90.46 | 1.71 M | $9.48 B |
| 09/04/2026 | $91.15 | $91.54 (0.43%) | $92.62 | $91.02 | 1.20 M | $9.41 B |
| 09/03/2026 | $91.69 | $91.56 (-0.14%) | $92.00 | $89.71 | 1.54 M | $9.41 B |
| 09/02/2026 | $90.74 | $91.52 (0.86%) | $92.85 | $90.71 | 1.76 M | $9.41 B |
| 09/01/2026 | $89.67 | $90.60 (1.04%) | $92.08 | $89.44 | 1.83 M | $9.32 B |
| 08/31/2026 | $95.08 | $91.28 (-4%) | $95.08 | $90.87 | 2.76 M | $9.39 B |
| 08/28/2026 | $94.73 | $95.26 (0.56%) | $96.17 | $94.72 | 1.22 M | $9.80 B |
| 08/27/2026 | $97.00 | $93.61 (-3.49%) | $97.00 | $93.50 | 1.88 M | $9.63 B |
| 08/26/2026 | $98.99 | $97.17 (-1.84%) | $99.08 | $97.03 | 1.15 M | $9.99 B |
| 08/25/2026 | $99.69 | $98.74 (-0.95%) | $99.99 | $98.11 | 1.47 M | $10.15 B |
| 08/24/2026 | $101.33 | $99.41 (-1.89%) | $101.46 | $98.91 | 1.63 M | $10.22 B |
| 08/21/2026 | $99.75 | $100.28 (0.53%) | $101.28 | $99.66 | 892.29 K | $10.31 B |
| 08/20/2026 | $99.00 | $99.60 (0.61%) | $100.30 | $97.05 | 1.82 M | $10.24 B |
| 08/19/2026 | $101.70 | $100.10 (-1.57%) | $101.80 | $98.60 | 1.96 M | $10.29 B |
| 08/18/2026 | $102.96 | $101.29 (-1.62%) | $103.74 | $101.25 | 1.10 M | $10.42 B |
| 08/17/2026 | $102.66 | $102.79 (0.13%) | $103.03 | $101.11 | 1.25 M | $10.57 B |
| 08/14/2026 | $102.10 | $102.53 (0.42%) | $103.04 | $101.46 | 1.06 M | $10.54 B |
| 08/13/2026 | $102.53 | $102.37 (-0.16%) | $103.59 | $101.33 | 1.27 M | $10.53 B |
| 08/12/2026 | $105.03 | $102.97 (-1.96%) | $106.32 | $102.87 | 1.84 M | $10.59 B |
| 08/11/2026 | $101.91 | $104.79 (2.83%) | $104.86 | $101.91 | 1.03 M | $10.78 B |
| 08/10/2026 | $102.00 | $102.50 (0.49%) | $102.64 | $101.33 | 1.18 M | $10.54 B |
| 08/07/2026 | $101.15 | $102.54 (1.37%) | $103.34 | $99.90 | 1.50 M | $10.54 B |
| 08/06/2026 | $101.15 | $101.50 (0.35%) | $102.34 | $100.56 | 1.36 M | $10.44 B |
| 08/05/2026 | $102.09 | $101.15 (-0.92%) | $109.24 | $100.95 | 3.66 M | $10.40 B |
| 08/04/2026 | $98.11 | $97.60 (-0.52%) | $98.77 | $96.93 | 2.50 M | $10.04 B |
| 08/03/2026 | $100.00 | $98.36 (-1.64%) | $100.58 | $97.19 | 1.46 M | $10.11 B |
| 07/31/2026 | $100.60 | $99.31 (-1.28%) | $100.61 | $97.48 | 1.49 M | $10.21 B |
| 07/30/2026 | $98.91 | $100.70 (1.81%) | $101.10 | $98.75 | 1.25 M | $10.38 B |
| 07/29/2026 | $98.79 | $99.01 (0.22%) | $99.78 | $97.66 | 1.33 M | $10.21 B |
| 07/28/2026 | $99.90 | $99.02 (-0.88%) | $100.35 | $98.59 | 1.47 M | $10.21 B |
| 07/27/2026 | $98.69 | $99.70 (1.02%) | $100.81 | $98.47 | 1.62 M | $10.28 B |
| 07/24/2026 | $97.29 | $96.92 (-0.38%) | $98.27 | $96.36 | 1.49 M | $9.99 B |
| 07/23/2026 | $92.88 | $96.77 (4.19%) | $97.56 | $92.52 | 3.04 M | $9.98 B |
| 07/22/2026 | $94.69 | $94.37 (-0.34%) | $95.27 | $93.89 | 1.42 M | $9.73 B |
| 07/21/2026 | $95.75 | $94.63 (-1.17%) | $95.77 | $94.36 | 1.22 M | $9.75 B |
| 07/20/2026 | $97.26 | $95.66 (-1.65%) | $97.53 | $95.33 | 1.13 M | $9.86 B |
| 07/17/2026 | $97.60 | $96.64 (-0.98%) | $97.60 | $95.91 | 1.00 M | $9.96 B |
| 07/16/2026 | $97.28 | $98.11 (0.85%) | $99.12 | $97.28 | 1.00 M | $10.11 B |
| 07/15/2026 | $96.36 | $97.05 (0.72%) | $97.23 | $95.82 | 1.01 M | $10.00 B |
| 07/14/2026 | $97.26 | $95.90 (-1.4%) | $97.60 | $95.26 | 1.27 M | $9.89 B |
| 07/13/2026 | $99.97 | $97.13 (-2.84%) | $100.46 | $96.80 | 1.29 M | $10.01 B |
| 07/10/2026 | $99.52 | $99.77 (0.25%) | $100.59 | $98.88 | 1.33 M | $10.28 B |
| 07/09/2026 | $97.51 | $98.83 (1.35%) | $99.32 | $97.11 | 1.34 M | $10.19 B |
| 07/08/2026 | $97.48 | $97.93 (0.46%) | $98.32 | $96.23 | 1.31 M | $10.10 B |
| 07/07/2026 | $96.75 | $96.35 (-0.41%) | $97.78 | $95.41 | 1.10 M | $9.93 B |
| 07/06/2026 | $96.00 | $95.89 (-0.11%) | $96.25 | $93.15 | 1.58 M | $9.88 B |
| 07/02/2026 | $96.39 | $95.91 (-0.5%) | $98.48 | $94.82 | 1.89 M | $9.89 B |
| 07/01/2026 | $97.16 | $96.11 (-1.08%) | $97.87 | $95.71 | 1.40 M | $9.91 B |
| 06/30/2026 | $99.53 | $97.09 (-2.45%) | $99.53 | $96.74 | 1.28 M | $10.01 B |
| 06/29/2026 | $101.86 | $99.42 (-2.4%) | $101.86 | $99.21 | 1.18 M | $10.25 B |
| 06/26/2026 | $98.66 | $100.44 (1.8%) | $101.57 | $98.30 | 3.26 M | $10.35 B |
| 06/25/2026 | $103.95 | $99.38 (-4.4%) | $104.37 | $98.50 | 2.04 M | $10.24 B |
| 06/24/2026 | $104.15 | $103.75 (-0.38%) | $106.25 | $103.59 | 1.25 M | $10.69 B |
| 06/23/2026 | $103.05 | $104.15 (1.07%) | $105.36 | $102.65 | 1.01 M | $10.74 B |
| 06/22/2026 | $103.92 | $103.62 (-0.29%) | $105.05 | $103.00 | 1.19 M | $10.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
