5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-8.52%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
+34.20%
Wynn Resorts, Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $113.71 | $113.72 (0.01%) | $114.74 | $112.72 | 683.81 K | $11.75 B |
| 01/26/2026 | $113.26 | $114.08 (0.72%) | $116.00 | $113.26 | 1.13 M | $11.74 B |
| 01/23/2026 | $114.06 | $113.55 (-0.45%) | $115.02 | $112.94 | 746.20 K | $11.69 B |
| 01/22/2026 | $115.73 | $115.06 (-0.58%) | $117.00 | $114.35 | 837.90 K | $11.84 B |
| 01/21/2026 | $112.07 | $114.13 (1.84%) | $114.39 | $111.42 | 1.62 M | $11.75 B |
| 01/20/2026 | $112.37 | $111.28 (-0.97%) | $114.00 | $110.74 | 1.08 M | $11.45 B |
| 01/16/2026 | $117.80 | $114.33 (-2.95%) | $117.99 | $113.81 | 1.14 M | $11.77 B |
| 01/15/2026 | $116.88 | $117.37 (0.42%) | $118.22 | $116.21 | 879.20 K | $12.08 B |
| 01/14/2026 | $116.31 | $116.88 (0.49%) | $116.92 | $114.00 | 1.29 M | $12.03 B |
| 01/13/2026 | $117.04 | $116.40 (-0.55%) | $117.84 | $115.68 | 821.73 K | $11.98 B |
| 01/12/2026 | $116.18 | $116.84 (0.57%) | $118.75 | $116.18 | 1.23 M | $12.02 B |
| 01/09/2026 | $118.81 | $117.83 (-0.82%) | $119.60 | $116.43 | 1.50 M | $12.13 B |
| 01/08/2026 | $115.55 | $118.27 (2.35%) | $119.58 | $115.06 | 1.54 M | $12.17 B |
| 01/07/2026 | $120.12 | $116.37 (-3.12%) | $120.47 | $116.21 | 1.27 M | $11.98 B |
| 01/06/2026 | $120.06 | $120.53 (0.39%) | $121.37 | $118.54 | 1.06 M | $12.40 B |
| 01/05/2026 | $121.72 | $119.68 (-1.68%) | $123.54 | $119.56 | 1.11 M | $12.32 B |
| 01/02/2026 | $120.08 | $122.57 (2.07%) | $123.00 | $120.00 | 810.43 K | $12.61 B |
| 12/31/2025 | $120.40 | $120.33 (-0.06%) | $121.32 | $119.95 | 1.95 M | $12.38 B |
| 12/30/2025 | $122.27 | $120.33 (-1.59%) | $122.48 | $120.29 | 689.92 K | $12.38 B |
| 12/29/2025 | $123.60 | $122.27 (-1.08%) | $123.96 | $121.26 | 1.02 M | $12.58 B |
| 12/26/2025 | $125.04 | $124.36 (-0.54%) | $125.81 | $124.04 | 717.35 K | $12.80 B |
| 12/24/2025 | $124.12 | $125.02 (0.73%) | $125.93 | $124.12 | 615.00 K | $12.87 B |
| 12/23/2025 | $126.17 | $124.96 (-0.96%) | $126.97 | $124.85 | 1.10 M | $12.86 B |
| 12/22/2025 | $128.10 | $125.98 (-1.65%) | $128.74 | $125.80 | 1.57 M | $12.96 B |
| 12/19/2025 | $126.64 | $127.94 (1.03%) | $129.34 | $126.50 | 2.13 M | $13.17 B |
| 12/18/2025 | $126.99 | $126.51 (-0.38%) | $128.48 | $125.61 | 1.37 M | $13.02 B |
| 12/17/2025 | $126.78 | $125.44 (-1.06%) | $127.01 | $125.05 | 978.06 K | $12.91 B |
| 12/16/2025 | $126.25 | $126.04 (-0.17%) | $127.41 | $125.53 | 1.31 M | $12.97 B |
| 12/15/2025 | $124.15 | $126.25 (1.69%) | $127.06 | $121.38 | 1.90 M | $12.99 B |
| 12/12/2025 | $125.70 | $123.66 (-1.62%) | $126.71 | $122.85 | 1.02 M | $12.73 B |
| 12/11/2025 | $123.30 | $124.85 (1.26%) | $126.71 | $122.54 | 1.19 M | $12.85 B |
| 12/10/2025 | $123.97 | $123.60 (-0.3%) | $124.56 | $122.84 | 1.12 M | $12.72 B |
| 12/09/2025 | $127.10 | $124.22 (-2.27%) | $127.69 | $123.33 | 1.40 M | $12.78 B |
| 12/08/2025 | $127.29 | $127.13 (-0.13%) | $132.79 | $126.35 | 1.82 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 |
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.
