5 DAY PERFORMANCE
+36.03%
1 MONTH PERFORMANCE
+31.61%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
-18.88%
Wynn Resorts Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $82.17 | $79.09 (-3.75%) | $83.17 | $79.04 | 689.00 K | |
| 11/04/2026 | $81.10 | $82.38 (1.58%) | $82.94 | $80.57 | 4.39 M | $8.47 B |
| 11/03/2026 | $77.60 | $77.68 (0.1%) | $78.50 | $77.18 | 1.89 M | $7.99 B |
| 11/02/2026 | $76.60 | $77.67 (1.4%) | $79.10 | $76.24 | 2.56 M | $7.99 B |
| 10/30/2026 | $74.33 | $74.66 (0.44%) | $75.47 | $73.26 | 2.26 M | $7.68 B |
| 10/29/2026 | $72.59 | $74.21 (2.23%) | $74.73 | $72.16 | 2.09 M | $7.63 B |
| 10/28/2026 | $72.21 | $71.38 (-1.15%) | $72.70 | $70.79 | 2.02 M | $7.34 B |
| 10/27/2026 | $74.73 | $72.42 (-3.09%) | $74.73 | $71.90 | 1.95 M | $7.45 B |
| 10/26/2026 | $73.09 | $74.20 (1.52%) | $75.68 | $72.70 | 2.45 M | $7.63 B |
| 10/23/2026 | $73.70 | $72.73 (-1.32%) | $74.50 | $72.29 | 2.27 M | $7.48 B |
| 10/22/2026 | $74.00 | $75.13 (1.53%) | $76.11 | $73.30 | 3.26 M | $7.73 B |
| 10/21/2026 | $77.31 | $75.76 (-2%) | $77.45 | $75.32 | 2.40 M | $7.79 B |
| 10/20/2026 | $75.63 | $77.45 (2.41%) | $77.89 | $75.36 | 2.13 M | $7.96 B |
| 10/19/2026 | $75.07 | $75.98 (1.21%) | $76.12 | $74.64 | 1.93 M | $7.81 B |
| 10/16/2026 | $77.19 | $75.60 (-2.06%) | $77.40 | $75.49 | 1.64 M | $7.77 B |
| 10/15/2026 | $74.23 | $76.97 (3.69%) | $77.48 | $74.18 | 2.15 M | $7.91 B |
| 10/14/2026 | $75.18 | $73.73 (-1.93%) | $75.55 | $73.07 | 1.71 M | $7.58 B |
| 10/13/2026 | $75.59 | $75.69 (0.13%) | $76.58 | $74.86 | 1.55 M | $7.78 B |
| 10/12/2026 | $74.51 | $74.96 (0.6%) | $75.02 | $73.08 | 2.03 M | $7.71 B |
| 10/09/2026 | $75.55 | $75.15 (-0.53%) | $76.17 | $74.56 | 1.71 M | $7.73 B |
| 10/08/2026 | $74.51 | $75.29 (1.05%) | $75.51 | $73.98 | 2.24 M | $7.74 B |
| 10/07/2026 | $76.66 | $74.97 (-2.2%) | $76.76 | $74.70 | 2.40 M | $7.71 B |
| 10/06/2026 | $77.82 | $76.62 (-1.54%) | $79.11 | $76.43 | 2.02 M | $7.88 B |
| 10/05/2026 | $76.10 | $77.17 (1.41%) | $78.68 | $76.02 | 1.97 M | $7.94 B |
| 10/02/2026 | $78.08 | $75.88 (-2.82%) | $78.24 | $75.75 | 2.19 M | $7.80 B |
| 10/01/2026 | $79.09 | $77.30 (-2.26%) | $79.41 | $76.27 | 3.00 M | $7.95 B |
| 09/30/2026 | $78.67 | $79.43 (0.97%) | $80.43 | $77.87 | 3.32 M | $8.17 B |
| 09/29/2026 | $81.00 | $78.23 (-3.42%) | $81.50 | $77.74 | 2.25 M | $8.04 B |
| 09/28/2026 | $80.62 | $80.52 (-0.12%) | $82.00 | $79.51 | 2.69 M | $8.28 B |
| 09/25/2026 | $80.88 | $81.12 (0.3%) | $81.80 | $80.10 | 2.42 M | $8.34 B |
| 09/24/2026 | $81.01 | $80.19 (-1.01%) | $81.27 | $77.06 | 4.25 M | $8.25 B |
| 09/23/2026 | $82.41 | $81.45 (-1.16%) | $82.50 | $80.80 | 1.54 M | $8.38 B |
| 09/22/2026 | $84.66 | $82.51 (-2.54%) | $85.54 | $82.39 | 2.06 M | $8.48 B |
| 09/21/2026 | $81.98 | $83.32 (1.63%) | $84.37 | $81.35 | 2.24 M | $8.57 B |
| 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 |
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.
