5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
-13.90%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
-5.29%
Wynn Resorts Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $101.15 | $101.50 (0.35%) | $102.34 | $100.56 | 1.27 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 |
| 06/18/2026 | $103.43 | $105.53 (2.03%) | $106.75 | $103.33 | 1.67 M | $10.88 B |
| 06/17/2026 | $102.60 | $102.31 (-0.28%) | $105.11 | $102.08 | 1.62 M | $10.55 B |
| 06/16/2026 | $105.76 | $103.67 (-1.98%) | $106.90 | $103.48 | 1.30 M | $10.69 B |
| 06/15/2026 | $108.85 | $105.96 (-2.66%) | $110.63 | $105.59 | 1.54 M | $10.92 B |
| 06/12/2026 | $108.79 | $107.27 (-1.4%) | $111.29 | $106.83 | 1.33 M | $11.06 B |
| 06/11/2026 | $105.26 | $107.75 (2.37%) | $107.84 | $103.90 | 1.95 M | $11.11 B |
| 06/10/2026 | $107.10 | $105.26 (-1.72%) | $108.36 | $104.98 | 1.44 M | $10.85 B |
| 06/09/2026 | $105.41 | $107.44 (1.93%) | $110.17 | $105.01 | 2.41 M | $11.08 B |
| 06/08/2026 | $103.67 | $104.83 (1.12%) | $105.93 | $103.29 | 1.05 M | $10.81 B |
| 06/05/2026 | $103.74 | $104.48 (0.71%) | $106.26 | $103.13 | 1.38 M | $10.77 B |
| 06/04/2026 | $105.16 | $103.60 (-1.48%) | $105.90 | $103.25 | 1.05 M | $10.68 B |
| 06/03/2026 | $104.44 | $104.95 (0.49%) | $106.32 | $102.47 | 1.44 M | $10.82 B |
| 06/02/2026 | $106.00 | $104.62 (-1.3%) | $106.19 | $104.17 | 997.23 K | $10.78 B |
| 06/01/2026 | $103.33 | $106.53 (3.1%) | $107.77 | $102.13 | 2.14 M | $10.98 B |
| 05/29/2026 | $101.54 | $101.22 (-0.32%) | $102.47 | $100.85 | 1.03 M | $10.43 B |
| 05/28/2026 | $100.90 | $101.54 (0.63%) | $102.75 | $99.55 | 1.21 M | $10.47 B |
| 05/27/2026 | $98.60 | $101.22 (2.66%) | $102.18 | $98.60 | 1.76 M | $10.43 B |
| 05/26/2026 | $98.19 | $97.87 (-0.33%) | $98.82 | $97.11 | 1.47 M | $10.09 B |
| 05/22/2026 | $97.50 | $97.24 (-0.27%) | $99.25 | $96.56 | 1.21 M | $10.02 B |
| 05/21/2026 | $97.06 | $98.54 (1.52%) | $98.64 | $95.43 | 904.14 K | $10.16 B |
| 05/20/2026 | $95.01 | $98.06 (3.21%) | $99.63 | $93.45 | 1.55 M | $10.11 B |
| 05/19/2026 | $95.29 | $94.78 (-0.54%) | $95.99 | $94.25 | 1.00 M | $9.77 B |
| 05/18/2026 | $96.10 | $95.51 (-0.61%) | $98.01 | $94.87 | 1.34 M | $9.85 B |
| 05/15/2026 | $95.36 | $95.42 (0.06%) | $96.24 | $94.13 | 1.03 M | $9.84 B |
| 05/14/2026 | $96.49 | $95.43 (-1.1%) | $97.97 | $95.20 | 2.04 M | $9.84 B |
| 05/13/2026 | $97.24 | $96.21 (-1.06%) | $97.25 | $94.55 | 1.56 M | $9.92 B |
| 05/12/2026 | $98.96 | $97.25 (-1.73%) | $99.28 | $97.10 | 1.64 M | $10.02 B |
| 05/11/2026 | $100.97 | $99.37 (-1.58%) | $101.75 | $98.06 | 2.72 M | $10.24 B |
| 05/08/2026 | $106.00 | $102.42 (-3.38%) | $106.21 | $99.60 | 3.98 M | $10.56 B |
| 05/07/2026 | $107.73 | $106.85 (-0.82%) | $108.98 | $105.47 | 1.27 M | $11.01 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.
