5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
+10.95%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
-17.89%
Wynn Resorts, Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $87.03 | $85.67 (-1.56%) | $87.85 | $83.42 | 2.03 M | $9.17 B |
| 03/11/2025 | $89.20 | $87.38 (-2.04%) | $89.22 | $85.85 | 1.42 M | $9.45 B |
| 03/10/2025 | $87.19 | $88.42 (1.41%) | $89.25 | $86.20 | 2.77 M | $9.57 B |
| 03/07/2025 | $88.00 | $88.72 (0.82%) | $89.05 | $85.85 | 1.89 M | $9.60 B |
| 03/06/2025 | $90.22 | $88.19 (-2.25%) | $90.89 | $88.09 | 1.80 M | $9.54 B |
| 03/05/2025 | $87.75 | $90.67 (3.33%) | $90.74 | $87.36 | 2.45 M | $9.81 B |
| 03/04/2025 | $88.00 | $87.10 (-1.02%) | $89.00 | $85.64 | 2.27 M | $9.42 B |
| 03/03/2025 | $92.25 | $88.93 (-3.6%) | $93.52 | $88.55 | 2.12 M | $9.62 B |
| 02/28/2025 | $87.86 | $89.32 (1.66%) | $90.07 | $87.55 | 1.47 M | $9.66 B |
| 02/27/2025 | $90.23 | $88.19 (-2.26%) | $91.76 | $87.46 | 2.25 M | $9.54 B |
| 02/26/2025 | $91.83 | $91.10 (-0.79%) | $93.47 | $90.66 | 2.24 M | $9.86 B |
| 02/25/2025 | $90.11 | $91.03 (1.02%) | $91.96 | $89.27 | 2.08 M | $9.85 B |
| 02/24/2025 | $90.51 | $90.15 (-0.4%) | $90.75 | $88.75 | 2.16 M | $9.75 B |
| 02/21/2025 | $94.00 | $90.76 (-3.45%) | $94.29 | $89.83 | 2.96 M | $9.82 B |
| 02/20/2025 | $92.20 | $93.47 (1.38%) | $94.20 | $91.97 | 3.41 M | $10.11 B |
| 02/19/2025 | $91.43 | $92.26 (0.91%) | $92.56 | $90.12 | 2.49 M | $9.98 B |
| 02/18/2025 | $90.76 | $91.21 (0.5%) | $92.97 | $88.96 | 5.20 M | $9.87 B |
| 02/14/2025 | $84.64 | $88.82 (4.94%) | $89.45 | $83.53 | 9.03 M | $9.61 B |
| 02/13/2025 | $80.85 | $80.47 (-0.47%) | $81.95 | $79.69 | 7.60 M | $8.71 B |
| 02/12/2025 | $76.87 | $78.37 (1.95%) | $78.41 | $76.75 | 2.80 M | $8.48 B |
| 02/11/2025 | $78.15 | $77.00 (-1.47%) | $78.43 | $76.96 | 2.14 M | $8.33 B |
| 02/10/2025 | $80.61 | $78.97 (-2.03%) | $81.08 | $78.71 | 2.62 M | $8.68 B |
| 02/07/2025 | $80.74 | $80.58 (-0.2%) | $82.22 | $80.28 | 2.26 M | $8.84 B |
| 02/06/2025 | $82.41 | $80.65 (-2.14%) | $82.70 | $80.27 | 2.46 M | $8.85 B |
| 02/05/2025 | $82.40 | $81.66 (-0.9%) | $82.60 | $81.22 | 3.80 M | $8.96 B |
| 02/04/2025 | $83.13 | $83.19 (0.07%) | $84.47 | $83.08 | 2.56 M | $9.13 B |
| 02/03/2025 | $84.32 | $83.56 (-0.9%) | $84.74 | $83.10 | 2.72 M | $9.17 B |
| 01/31/2025 | $89.60 | $86.85 (-3.07%) | $89.61 | $85.82 | 3.61 M | $9.53 B |
| 01/30/2025 | $87.15 | $89.60 (2.81%) | $89.75 | $86.72 | 2.79 M | $9.83 B |
| 01/29/2025 | $84.78 | $84.11 (-0.79%) | $85.57 | $84.03 | 1.56 M | $9.23 B |
| 01/28/2025 | $84.48 | $84.33 (-0.18%) | $84.95 | $82.80 | 1.92 M | $9.25 B |
| 01/27/2025 | $84.39 | $84.77 (0.45%) | $85.51 | $84.06 | 2.27 M | $9.30 B |
| 01/24/2025 | $85.02 | $84.99 (-0.04%) | $85.65 | $84.36 | 1.42 M | $9.33 B |
| 01/23/2025 | $85.00 | $85.08 (0.09%) | $85.87 | $84.38 | 1.75 M | $9.34 B |
| 01/22/2025 | $85.75 | $85.16 (-0.69%) | $87.30 | $84.32 | 2.86 M | $9.34 B |
| 01/21/2025 | $85.24 | $86.26 (1.2%) | $86.72 | $85.19 | 2.62 M | $9.47 B |
| 01/17/2025 | $83.25 | $84.67 (1.71%) | $85.20 | $83.00 | 3.34 M | $9.29 B |
| 01/16/2025 | $82.78 | $82.50 (-0.34%) | $83.23 | $81.76 | 1.84 M | $9.05 B |
| 01/15/2025 | $82.53 | $82.41 (-0.15%) | $83.59 | $82.20 | 2.26 M | $9.04 B |
| 01/14/2025 | $81.58 | $81.80 (0.27%) | $81.88 | $79.90 | 2.77 M | $8.98 B |
| 01/13/2025 | $80.78 | $81.33 (0.68%) | $82.60 | $80.75 | 1.85 M | $8.92 B |
| 01/10/2025 | $80.12 | $81.15 (1.29%) | $83.08 | $80.12 | 2.66 M | $8.90 B |
| 01/08/2025 | $82.00 | $81.17 (-1.01%) | $82.39 | $80.70 | 1.86 M | $8.91 B |
| 01/07/2025 | $84.61 | $82.45 (-2.55%) | $85.56 | $81.94 | 2.20 M | $9.05 B |
| 01/06/2025 | $84.25 | $84.61 (0.43%) | $86.27 | $84.14 | 2.92 M | $9.28 B |
| 01/03/2025 | $84.50 | $83.32 (-1.4%) | $86.01 | $82.85 | 2.81 M | $9.14 B |
| 01/02/2025 | $86.33 | $83.80 (-2.93%) | $87.38 | $83.73 | 2.00 M | $9.20 B |
| 12/31/2024 | $85.93 | $86.16 (0.27%) | $86.75 | $85.87 | 1.61 M | $9.45 B |
| 12/30/2024 | $87.40 | $85.83 (-1.8%) | $87.40 | $85.24 | 2.18 M | $9.42 B |
| 12/27/2024 | $88.66 | $88.68 (0.02%) | $89.29 | $88.02 | 1.09 M | $9.73 B |
| 12/26/2024 | $89.01 | $89.31 (0.34%) | $89.89 | $88.42 | 1.22 M | $9.80 B |
| 12/24/2024 | $88.13 | $88.78 (0.74%) | $89.22 | $87.38 | 692,800 | $9.74 B |
| 12/23/2024 | $88.96 | $88.11 (-0.96%) | $89.42 | $87.76 | 1.31 M | $9.67 B |
| 12/20/2024 | $88.10 | $88.95 (0.96%) | $90.14 | $88.05 | 2.66 M | $9.76 B |
| 12/19/2024 | $90.62 | $88.31 (-2.55%) | $90.62 | $87.36 | 1.74 M | $9.69 B |
| 12/18/2024 | $91.96 | $88.70 (-3.55%) | $92.95 | $88.22 | 2.10 M | $9.73 B |
| 12/17/2024 | $89.68 | $91.96 (2.54%) | $92.63 | $89.44 | 2.05 M | $10.09 B |
| 12/16/2024 | $93.25 | $89.68 (-3.83%) | $93.77 | $89.48 | 3.10 M | $9.84 B |
| 12/13/2024 | $92.88 | $94.53 (1.78%) | $95.42 | $92.65 | 1.78 M | $10.37 B |
| 12/12/2024 | $94.57 | $93.47 (-1.16%) | $95.37 | $93.39 | 1.58 M | $10.26 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.
