5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
-13.90%
6 MONTH PERFORMANCE
-17.12%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
+21.60%
Wynn Resorts Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $108.28 | $107.57 (-0.66%) | $109.00 | $107.23 | 1.12 M | $11.07 B |
| 05/05/2026 | $103.50 | $106.24 (2.65%) | $106.84 | $103.50 | 1.62 M | $10.94 B |
| 05/04/2026 | $105.97 | $103.44 (-2.39%) | $106.18 | $102.26 | 1.37 M | $10.65 B |
| 05/01/2026 | $107.00 | $105.98 (-0.95%) | $108.79 | $105.44 | 1.47 M | $10.91 B |
| 04/30/2026 | $104.40 | $107.11 (2.6%) | $107.71 | $103.65 | 1.09 M | $11.02 B |
| 04/29/2026 | $105.64 | $104.24 (-1.33%) | $105.83 | $104.07 | 1.35 M | $10.73 B |
| 04/28/2026 | $104.95 | $106.20 (1.19%) | $107.24 | $104.25 | 1.08 M | $10.93 B |
| 04/27/2026 | $105.63 | $105.51 (-0.11%) | $107.00 | $104.83 | 1.18 M | $10.86 B |
| 04/24/2026 | $105.76 | $105.67 (-0.09%) | $106.84 | $104.84 | 1.19 M | $10.88 B |
| 04/23/2026 | $106.08 | $105.61 (-0.44%) | $106.08 | $103.11 | 1.71 M | $10.87 B |
| 04/22/2026 | $108.50 | $106.64 (-1.71%) | $108.50 | $105.33 | 970.90 K | $10.98 B |
| 04/21/2026 | $108.90 | $107.66 (-1.14%) | $110.00 | $107.38 | 937.70 K | $11.08 B |
| 04/20/2026 | $108.73 | $108.79 (0.06%) | $109.36 | $106.44 | 1.26 M | $11.20 B |
| 04/17/2026 | $108.33 | $109.19 (0.79%) | $111.97 | $107.85 | 1.57 M | $11.24 B |
| 04/16/2026 | $106.84 | $106.82 (-0.02%) | $107.99 | $105.90 | 1.47 M | $10.99 B |
| 04/15/2026 | $105.59 | $106.84 (1.18%) | $107.82 | $105.07 | 1.26 M | $11.00 B |
| 04/14/2026 | $103.31 | $105.59 (2.21%) | $105.90 | $103.07 | 1.45 M | $10.87 B |
| 04/13/2026 | $103.77 | $103.06 (-0.68%) | $103.77 | $101.95 | 1.22 M | $10.61 B |
| 04/10/2026 | $104.89 | $104.00 (-0.85%) | $105.60 | $103.79 | 790.95 K | $10.70 B |
| 04/09/2026 | $103.78 | $104.89 (1.07%) | $105.09 | $102.63 | 1.33 M | $10.80 B |
| 04/08/2026 | $105.34 | $105.24 (-0.09%) | $107.95 | $104.53 | 2.55 M | $10.83 B |
| 04/07/2026 | $102.67 | $100.43 (-2.18%) | $103.05 | $100.00 | 1.53 M | $10.34 B |
| 04/06/2026 | $101.07 | $102.71 (1.62%) | $102.81 | $99.85 | 977.40 K | $10.57 B |
| 04/02/2026 | $101.11 | $102.03 (0.91%) | $102.29 | $99.51 | 1.38 M | $10.50 B |
| 04/01/2026 | $102.47 | $102.60 (0.13%) | $103.79 | $101.00 | 1.65 M | $10.56 B |
| 03/31/2026 | $98.06 | $101.55 (3.56%) | $101.82 | $97.67 | 1.81 M | $10.45 B |
| 03/30/2026 | $97.07 | $96.77 (-0.31%) | $98.27 | $96.14 | 1.42 M | $9.96 B |
| 03/27/2026 | $98.96 | $96.59 (-2.39%) | $99.44 | $96.15 | 1.86 M | $9.94 B |
| 03/26/2026 | $100.86 | $99.47 (-1.38%) | $101.43 | $99.07 | 1.31 M | $10.24 B |
| 03/25/2026 | $103.88 | $101.89 (-1.92%) | $105.42 | $100.56 | 1.39 M | $10.49 B |
| 03/24/2026 | $100.09 | $102.77 (2.68%) | $103.21 | $100.09 | 1.08 M | $10.58 B |
| 03/23/2026 | $102.28 | $101.13 (-1.12%) | $104.85 | $101.05 | 1.61 M | $10.41 B |
| 03/20/2026 | $102.90 | $99.98 (-2.84%) | $103.00 | $99.18 | 2.19 M | $10.29 B |
| 03/19/2026 | $100.67 | $103.16 (2.47%) | $103.61 | $100.36 | 1.06 M | $10.62 B |
| 03/18/2026 | $102.73 | $101.62 (-1.08%) | $104.94 | $101.35 | 962.47 K | $10.46 B |
| 03/17/2026 | $102.06 | $103.33 (1.24%) | $105.45 | $102.02 | 2.19 M | $10.64 B |
| 03/16/2026 | $101.25 | $100.63 (-0.61%) | $103.00 | $100.19 | 1.95 M | $10.36 B |
| 03/13/2026 | $100.21 | $100.43 (0.22%) | $101.79 | $99.50 | 1.96 M | $10.34 B |
| 03/12/2026 | $98.00 | $98.79 (0.81%) | $99.68 | $96.37 | 2.59 M | $10.17 B |
| 03/11/2026 | $103.76 | $100.07 (-3.56%) | $104.45 | $99.91 | 2.50 M | $10.30 B |
| 03/10/2026 | $101.74 | $102.73 (0.97%) | $104.60 | $101.50 | 1.88 M | $10.57 B |
| 03/09/2026 | $98.71 | $101.56 (2.89%) | $102.08 | $96.52 | 4.36 M | $10.45 B |
| 03/06/2026 | $102.87 | $101.61 (-1.22%) | $103.40 | $101.00 | 2.20 M | $10.46 B |
| 03/05/2026 | $102.75 | $105.37 (2.55%) | $105.69 | $102.49 | 1.53 M | $10.85 B |
| 03/04/2026 | $103.11 | $103.33 (0.21%) | $104.51 | $102.01 | 2.82 M | $10.64 B |
| 03/03/2026 | $102.50 | $102.28 (-0.21%) | $103.60 | $99.11 | 2.50 M | $10.53 B |
| 03/02/2026 | $103.07 | $103.44 (0.36%) | $105.24 | $100.95 | 3.29 M | $10.65 B |
| 02/27/2026 | $107.50 | $108.19 (0.64%) | $109.00 | $105.94 | 1.69 M | $11.14 B |
| 02/26/2026 | $108.25 | $110.11 (1.72%) | $111.80 | $107.87 | 1.92 M | $11.33 B |
| 02/25/2026 | $110.25 | $107.45 (-2.54%) | $111.00 | $105.83 | 1.42 M | $11.06 B |
| 02/24/2026 | $107.25 | $109.44 (2.04%) | $110.90 | $107.25 | 1.50 M | $11.26 B |
| 02/23/2026 | $113.78 | $107.25 (-5.74%) | $114.16 | $105.24 | 2.16 M | $11.04 B |
| 02/20/2026 | $114.96 | $114.87 (-0.08%) | $115.78 | $112.89 | 1.36 M | $11.82 B |
| 02/19/2026 | $115.74 | $115.35 (-0.34%) | $115.96 | $114.06 | 936.10 K | $11.87 B |
| 02/18/2026 | $114.31 | $116.31 (1.75%) | $118.79 | $114.31 | 1.60 M | $11.97 B |
| 02/17/2026 | $113.19 | $114.40 (1.07%) | $117.88 | $113.00 | 2.85 M | $11.78 B |
| 02/13/2026 | $104.16 | $113.39 (8.86%) | $115.06 | $104.06 | 3.48 M | $11.67 B |
| 02/12/2026 | $115.98 | $107.85 (-7.01%) | $116.33 | $107.05 | 2.71 M | $11.10 B |
| 02/11/2026 | $117.25 | $115.51 (-1.48%) | $118.39 | $114.87 | 1.70 M | $11.89 B |
| 02/10/2026 | $117.39 | $116.86 (-0.45%) | $118.91 | $115.18 | 1.46 M | $12.03 B |
| 02/09/2026 | $117.90 | $116.94 (-0.81%) | $119.19 | $116.61 | 2.13 M | $12.04 B |
| 02/06/2026 | $113.07 | $117.96 (4.32%) | $118.22 | $112.71 | 1.81 M | $12.14 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.
