Wynn Resorts, Limited (WYNN) Charts

$83.24

$2.9 (-3.37%)
Last update: 04:00 PM EST
Day's range
$82.63
Day's range
$86.32

5 DAY PERFORMANCE

-8.06%

1 MONTH PERFORMANCE

-0.34%

3 MONTH PERFORMANCE

-5.61%

6 MONTH PERFORMANCE

-11.79%

YEAR-TO-DATE PERFORMANCE

-3.39%

1 YEAR PERFORMANCE

-9.99%

Wynn Resorts, Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $86.32 $83.24 (-3.57%) $86.32 $82.63 3.43 M $8.78 B
06/04/2025 $87.40 $86.14 (-1.44%) $87.70 $85.73 1.95 M $9.09 B
06/03/2025 $87.55 $87.75 (0.23%) $88.22 $85.49 2.93 M $9.26 B
06/02/2025 $91.41 $87.80 (-3.95%) $91.74 $87.25 3.29 M $9.26 B
05/30/2025 $89.75 $90.54 (0.88%) $90.74 $88.93 6.83 M $9.55 B
05/29/2025 $92.31 $90.73 (-1.71%) $92.58 $90.37 2.21 M $9.57 B
05/28/2025 $92.56 $90.94 (-1.75%) $92.60 $90.74 1.41 M $9.59 B
05/27/2025 $91.53 $92.54 (1.1%) $93.16 $91.42 1.81 M $9.76 B
05/23/2025 $89.41 $90.47 (1.19%) $90.99 $89.06 1.34 M $9.54 B
05/22/2025 $91.12 $90.91 (-0.23%) $91.51 $89.51 1.99 M $9.59 B
05/21/2025 $92.89 $91.50 (-1.5%) $93.37 $91.09 2.16 M $9.65 B
05/20/2025 $96.34 $93.77 (-2.67%) $96.34 $93.22 2.07 M $9.89 B
05/19/2025 $95.02 $96.55 (1.61%) $96.95 $94.60 1.62 M $10.19 B
05/16/2025 $97.49 $96.76 (-0.75%) $97.82 $96.43 2.20 M $10.21 B
05/15/2025 $96.59 $97.75 (1.2%) $98.71 $96.39 3.13 M $10.31 B
05/14/2025 $96.79 $97.49 (0.72%) $97.51 $95.94 3.05 M $10.28 B
05/13/2025 $94.70 $96.79 (2.21%) $97.16 $94.27 2.52 M $10.21 B
05/12/2025 $92.30 $95.16 (3.1%) $95.52 $91.98 4.64 M $10.04 B
05/09/2025 $87.31 $87.93 (0.71%) $88.23 $87.05 3.22 M $9.28 B
05/08/2025 $84.85 $86.59 (2.05%) $87.78 $83.79 3.04 M $9.13 B
05/07/2025 $86.20 $84.12 (-2.41%) $87.14 $82.20 3.85 M $9.10 B
05/06/2025 $82.79 $83.52 (0.88%) $84.41 $82.10 3.01 M $9.04 B
05/05/2025 $82.14 $82.98 (1.02%) $84.83 $81.66 2.11 M $8.98 B
05/02/2025 $80.86 $82.49 (2.02%) $83.08 $80.86 1.60 M $8.93 B
05/01/2025 $80.44 $80.04 (-0.5%) $82.00 $79.92 1.77 M $8.66 B
04/30/2025 $79.50 $80.31 (1.02%) $80.46 $78.78 1.92 M $8.69 B
04/29/2025 $81.88 $81.55 (-0.4%) $82.40 $80.95 1.46 M $8.82 B
04/28/2025 $82.09 $82.20 (0.13%) $83.31 $81.63 1.44 M $8.89 B
04/25/2025 $81.50 $82.11 (0.75%) $82.30 $81.10 1.47 M $8.88 B
04/24/2025 $79.38 $81.58 (2.77%) $81.86 $79.10 1.94 M $8.83 B
04/23/2025 $79.15 $79.11 (-0.05%) $81.48 $78.06 2.81 M $8.56 B
04/22/2025 $75.25 $76.97 (2.29%) $77.48 $75.25 2.56 M $8.33 B
04/21/2025 $74.77 $74.96 (0.25%) $75.77 $73.80 2.53 M $8.11 B
04/17/2025 $74.31 $74.77 (0.62%) $75.19 $73.62 1.56 M $8.09 B
04/16/2025 $74.13 $73.73 (-0.54%) $74.67 $72.65 1.83 M $7.98 B
04/15/2025 $73.28 $74.90 (2.21%) $75.60 $73.00 2.03 M $8.10 B
04/14/2025 $74.41 $73.54 (-1.17%) $74.97 $71.77 2.60 M $7.96 B
04/11/2025 $72.56 $73.19 (0.87%) $74.11 $70.73 2.71 M $7.92 B
04/10/2025 $74.65 $72.30 (-3.15%) $74.79 $69.44 3.01 M $7.82 B
04/09/2025 $65.93 $75.83 (15.02%) $76.74 $65.72 7.59 M $8.20 B
04/08/2025 $70.24 $66.10 (-5.89%) $71.13 $65.25 4.09 M $7.15 B
04/07/2025 $67.98 $67.93 (-0.07%) $72.49 $66.60 4.36 M $7.35 B
04/04/2025 $68.61 $70.09 (2.16%) $71.27 $66.20 8.31 M $7.58 B
04/03/2025 $78.50 $72.88 (-7.16%) $78.63 $72.50 5.51 M $7.89 B
04/02/2025 $81.50 $81.54 (0.05%) $83.32 $81.35 2.54 M $8.82 B
04/01/2025 $83.35 $82.73 (-0.74%) $83.99 $81.55 1.50 M $8.95 B
03/31/2025 $80.64 $83.50 (3.55%) $83.78 $80.16 2.12 M $9.03 B
03/28/2025 $85.53 $82.33 (-3.74%) $85.90 $81.69 2.49 M $8.91 B
03/27/2025 $85.52 $86.15 (0.74%) $87.63 $85.40 1.39 M $9.32 B
03/26/2025 $86.05 $85.83 (-0.26%) $86.81 $85.07 1.43 M $9.29 B
03/25/2025 $86.33 $86.03 (-0.35%) $89.33 $85.34 4.50 M $9.31 B
03/24/2025 $83.85 $84.87 (1.22%) $85.31 $83.62 2.45 M $9.18 B
03/21/2025 $82.31 $82.63 (0.39%) $82.80 $80.23 4.33 M $8.94 B
03/20/2025 $83.99 $83.07 (-1.1%) $84.99 $82.98 1.81 M $8.99 B
03/19/2025 $85.00 $85.05 (0.06%) $85.85 $84.55 1.53 M $9.20 B
03/18/2025 $86.41 $85.43 (-1.13%) $86.80 $84.84 1.19 M $9.24 B
03/17/2025 $86.27 $86.42 (0.17%) $87.50 $85.65 1.61 M $9.35 B
03/14/2025 $84.41 $86.18 (2.1%) $86.72 $84.41 1.80 M $9.32 B
03/13/2025 $84.94 $83.23 (-2.01%) $85.92 $83.03 1.74 M $9.01 B
03/12/2025 $87.03 $85.67 (-1.56%) $87.85 $83.42 2.05 M $9.27 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