5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+4.44%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
-18.73%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
+13.22%
Wynn Resorts Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $104.45 | $103.62 (-0.79%) | $104.45 | $103.00 | 1.08 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 |
| 05/06/2026 | $108.28 | $107.57 (-0.66%) | $109.00 | $107.23 | 1.12 M | $11.09 B |
| 05/05/2026 | $103.50 | $106.24 (2.65%) | $106.84 | $103.50 | 1.62 M | $10.95 B |
| 05/04/2026 | $105.97 | $103.44 (-2.39%) | $106.18 | $102.26 | 1.37 M | $10.66 B |
| 05/01/2026 | $107.00 | $105.98 (-0.95%) | $108.79 | $105.44 | 1.47 M | $10.92 B |
| 04/30/2026 | $104.40 | $107.11 (2.6%) | $107.71 | $103.65 | 1.09 M | $11.04 B |
| 04/29/2026 | $105.64 | $104.24 (-1.33%) | $105.83 | $104.07 | 1.35 M | $10.75 B |
| 04/28/2026 | $104.95 | $106.20 (1.19%) | $107.24 | $104.25 | 1.08 M | $10.95 B |
| 04/27/2026 | $105.63 | $105.51 (-0.11%) | $107.00 | $104.83 | 1.18 M | $10.88 B |
| 04/24/2026 | $105.76 | $105.67 (-0.09%) | $106.84 | $104.84 | 1.19 M | $10.89 B |
| 04/23/2026 | $106.08 | $105.61 (-0.44%) | $106.08 | $103.11 | 1.71 M | $10.89 B |
| 04/22/2026 | $108.50 | $106.64 (-1.71%) | $108.50 | $105.33 | 970.90 K | $10.99 B |
| 04/21/2026 | $108.90 | $107.66 (-1.14%) | $110.00 | $107.38 | 937.70 K | $11.10 B |
| 04/20/2026 | $108.73 | $108.79 (0.06%) | $109.36 | $106.44 | 1.26 M | $11.21 B |
| 04/17/2026 | $108.33 | $109.19 (0.79%) | $111.97 | $107.85 | 1.57 M | $11.26 B |
| 04/16/2026 | $106.84 | $106.82 (-0.02%) | $107.99 | $105.90 | 1.47 M | $11.01 B |
| 04/15/2026 | $105.59 | $106.84 (1.18%) | $107.82 | $105.07 | 1.26 M | $11.01 B |
| 04/14/2026 | $103.31 | $105.59 (2.21%) | $105.90 | $103.07 | 1.45 M | $10.88 B |
| 04/13/2026 | $103.77 | $103.06 (-0.68%) | $103.77 | $101.95 | 1.22 M | $10.62 B |
| 04/10/2026 | $104.89 | $104.00 (-0.85%) | $105.60 | $103.79 | 790.95 K | $10.72 B |
| 04/09/2026 | $103.78 | $104.89 (1.07%) | $105.09 | $102.63 | 1.33 M | $10.81 B |
| 04/08/2026 | $105.34 | $105.24 (-0.09%) | $107.95 | $104.53 | 2.55 M | $10.85 B |
| 04/07/2026 | $102.67 | $100.43 (-2.18%) | $103.05 | $100.00 | 1.53 M | $10.35 B |
| 04/06/2026 | $101.07 | $102.71 (1.62%) | $102.81 | $99.85 | 977.40 K | $10.59 B |
| 04/02/2026 | $101.11 | $102.03 (0.91%) | $102.29 | $99.51 | 1.38 M | $10.52 B |
| 04/01/2026 | $102.47 | $102.60 (0.13%) | $103.79 | $101.00 | 1.65 M | $10.58 B |
| 03/31/2026 | $98.06 | $101.55 (3.56%) | $101.82 | $97.67 | 1.81 M | $10.47 B |
| 03/30/2026 | $97.07 | $96.77 (-0.31%) | $98.27 | $96.14 | 1.42 M | $9.98 B |
| 03/27/2026 | $98.96 | $96.59 (-2.39%) | $99.44 | $96.15 | 1.86 M | $9.96 B |
| 03/26/2026 | $100.86 | $99.47 (-1.38%) | $101.43 | $99.07 | 1.31 M | $10.25 B |
| 03/25/2026 | $103.88 | $101.89 (-1.92%) | $105.42 | $100.56 | 1.39 M | $10.50 B |
| 03/24/2026 | $100.09 | $102.77 (2.68%) | $103.21 | $100.09 | 1.08 M | $10.59 B |
| 03/23/2026 | $102.28 | $101.13 (-1.12%) | $104.85 | $101.05 | 1.61 M | $10.42 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.
