5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
+46.00%
YEAR-TO-DATE PERFORMANCE
+43.52%
1 YEAR PERFORMANCE
+28.89%
Wynn Resorts, Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $127.76 | $127.13 (-0.49%) | $132.71 | $126.42 | 1.72 M | $13.08 B |
| 12/05/2025 | $125.80 | $125.51 (-0.23%) | $126.90 | $124.81 | 856.09 K | $12.92 B |
| 12/04/2025 | $129.78 | $125.72 (-3.13%) | $129.78 | $123.34 | 2.61 M | $12.94 B |
| 12/03/2025 | $133.75 | $131.53 (-1.66%) | $133.98 | $129.89 | 1.14 M | $13.54 B |
| 12/02/2025 | $133.22 | $133.09 (-0.1%) | $133.73 | $130.82 | 1.22 M | $13.70 B |
| 12/01/2025 | $132.12 | $132.77 (0.49%) | $134.72 | $131.64 | 2.83 M | $13.66 B |
| 11/28/2025 | $129.61 | $128.68 (-0.72%) | $130.00 | $128.35 | 861.20 K | $13.24 B |
| 11/26/2025 | $127.24 | $129.46 (1.74%) | $130.26 | $126.99 | 1.95 M | $13.32 B |
| 11/25/2025 | $123.24 | $127.47 (3.43%) | $129.71 | $122.00 | 3.60 M | $13.12 B |
| 11/24/2025 | $120.28 | $123.24 (2.46%) | $126.43 | $120.25 | 2.02 M | $12.68 B |
| 11/21/2025 | $117.33 | $119.60 (1.93%) | $120.71 | $114.96 | 1.76 M | $12.31 B |
| 11/20/2025 | $118.68 | $117.14 (-1.3%) | $121.23 | $116.93 | 1.10 M | $12.05 B |
| 11/19/2025 | $120.04 | $118.32 (-1.43%) | $120.45 | $117.69 | 939.34 K | $12.18 B |
| 11/18/2025 | $117.55 | $120.29 (2.33%) | $121.43 | $116.85 | 1.40 M | $12.38 B |
| 11/17/2025 | $119.85 | $118.14 (-1.43%) | $121.49 | $116.72 | 1.16 M | $12.16 B |
| 11/14/2025 | $120.76 | $120.73 (-0.02%) | $122.87 | $118.53 | 1.21 M | $12.42 B |
| 11/13/2025 | $124.57 | $123.01 (-1.25%) | $126.03 | $122.86 | 1.05 M | $12.66 B |
| 11/12/2025 | $126.55 | $125.02 (-1.21%) | $127.40 | $124.78 | 1.41 M | $12.87 B |
| 11/11/2025 | $127.41 | $126.07 (-1.05%) | $130.82 | $125.21 | 1.57 M | $12.97 B |
| 11/10/2025 | $126.95 | $128.88 (1.52%) | $134.21 | $126.85 | 2.40 M | $13.26 B |
| 11/07/2025 | $120.11 | $126.14 (5.02%) | $126.87 | $119.60 | 3.21 M | $12.98 B |
| 11/06/2025 | $125.63 | $122.54 (-2.46%) | $127.70 | $122.00 | 2.90 M | $12.61 B |
| 11/05/2025 | $121.67 | $125.19 (2.89%) | $126.63 | $121.21 | 1.78 M | $12.88 B |
| 11/04/2025 | $123.10 | $121.34 (-1.43%) | $123.57 | $120.21 | 1.38 M | $12.49 B |
| 11/03/2025 | $121.09 | $125.73 (3.83%) | $126.29 | $120.25 | 2.17 M | $12.94 B |
| 10/31/2025 | $119.28 | $118.99 (-0.24%) | $120.05 | $117.80 | 1.70 M | $12.31 B |
| 10/30/2025 | $119.04 | $119.77 (0.61%) | $121.95 | $119.04 | 1.11 M | $12.40 B |
| 10/29/2025 | $120.21 | $120.87 (0.55%) | $122.02 | $119.22 | 1.25 M | $12.51 B |
| 10/28/2025 | $124.44 | $120.85 (-2.88%) | $124.98 | $120.65 | 1.46 M | $12.51 B |
| 10/27/2025 | $126.96 | $125.44 (-1.2%) | $128.44 | $124.91 | 940.63 K | $12.98 B |
| 10/24/2025 | $125.59 | $125.57 (-0.02%) | $127.13 | $125.00 | 1.21 M | $13.00 B |
| 10/23/2025 | $124.00 | $125.40 (1.13%) | $126.87 | $123.24 | 2.11 M | $12.98 B |
| 10/22/2025 | $121.26 | $119.39 (-1.54%) | $121.49 | $118.79 | 1.11 M | $12.36 B |
| 10/21/2025 | $121.13 | $121.13 (0%) | $121.72 | $119.75 | 836.21 K | $12.54 B |
| 10/20/2025 | $120.38 | $121.94 (1.3%) | $122.75 | $120.03 | 2.06 M | $12.62 B |
| 10/17/2025 | $115.72 | $117.81 (1.81%) | $119.39 | $115.55 | 1.75 M | $12.19 B |
| 10/16/2025 | $118.23 | $115.92 (-1.95%) | $119.16 | $115.25 | 1.01 M | $12.00 B |
| 10/15/2025 | $116.92 | $118.07 (0.98%) | $119.51 | $116.50 | 1.42 M | $12.22 B |
| 10/14/2025 | $112.00 | $116.11 (3.67%) | $117.50 | $111.97 | 1.33 M | $12.02 B |
| 10/13/2025 | $119.16 | $112.52 (-5.57%) | $119.61 | $112.13 | 3.17 M | $11.64 B |
| 10/10/2025 | $123.35 | $119.89 (-2.81%) | $124.57 | $118.07 | 2.18 M | $12.41 B |
| 10/09/2025 | $121.82 | $123.55 (1.42%) | $124.27 | $120.76 | 1.55 M | $12.79 B |
| 10/08/2025 | $122.18 | $121.57 (-0.5%) | $125.14 | $119.86 | 2.32 M | $12.58 B |
| 10/07/2025 | $124.57 | $122.91 (-1.33%) | $125.49 | $122.30 | 1.44 M | $12.72 B |
| 10/06/2025 | $124.60 | $124.59 (-0.01%) | $126.35 | $122.82 | 1.80 M | $12.89 B |
| 10/03/2025 | $132.51 | $123.66 (-6.68%) | $132.77 | $123.07 | 3.62 M | $12.80 B |
| 10/02/2025 | $132.03 | $133.34 (0.99%) | $134.23 | $131.40 | 1.29 M | $13.80 B |
| 10/01/2025 | $128.37 | $132.03 (2.85%) | $132.26 | $127.94 | 1.53 M | $13.66 B |
| 09/30/2025 | $131.72 | $128.27 (-2.62%) | $132.60 | $127.81 | 1.51 M | $13.27 B |
| 09/29/2025 | $130.17 | $132.43 (1.74%) | $134.07 | $129.05 | 2.01 M | $13.71 B |
| 09/26/2025 | $125.66 | $128.97 (2.63%) | $129.34 | $125.66 | 1.33 M | $13.35 B |
| 09/25/2025 | $125.49 | $125.84 (0.28%) | $126.22 | $124.40 | 1.14 M | $13.02 B |
| 09/24/2025 | $127.18 | $125.92 (-0.99%) | $127.63 | $125.51 | 1.12 M | $13.03 B |
| 09/23/2025 | $126.11 | $127.51 (1.11%) | $129.52 | $126.11 | 992.21 K | $13.20 B |
| 09/22/2025 | $129.52 | $126.05 (-2.68%) | $130.54 | $125.49 | 1.28 M | $13.05 B |
| 09/19/2025 | $130.00 | $129.52 (-0.37%) | $130.84 | $128.73 | 3.33 M | $13.40 B |
| 09/18/2025 | $124.99 | $128.68 (2.95%) | $129.01 | $124.05 | 1.95 M | $13.32 B |
| 09/17/2025 | $121.12 | $123.28 (1.78%) | $124.24 | $120.97 | 1.90 M | $12.76 B |
| 09/16/2025 | $122.09 | $120.68 (-1.15%) | $123.01 | $120.19 | 1.42 M | $12.49 B |
| 09/15/2025 | $121.45 | $122.85 (1.15%) | $123.78 | $119.72 | 1.48 M | $12.71 B |
| 09/12/2025 | $123.75 | $121.45 (-1.86%) | $123.85 | $120.45 | 876.36 K | $12.57 B |
| 09/11/2025 | $123.52 | $123.86 (0.28%) | $124.38 | $122.26 | 1.57 M | $12.82 B |
| 09/10/2025 | $121.91 | $122.90 (0.81%) | $123.60 | $121.48 | 1.15 M | $12.72 B |
| 09/09/2025 | $122.10 | $121.49 (-0.5%) | $122.86 | $121.02 | 934.07 K | $12.57 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.
