Wynn Resorts, Limited (WYNN) Charts

$76.30

north_east
$10.2 (15.42%)
Day's range
$65.72
Day's range
$76.71

5 DAY PERFORMANCE

+8.86%

1 MONTH PERFORMANCE

-14.00%

3 MONTH PERFORMANCE

-6.00%

6 MONTH PERFORMANCE

-26.74%

YEAR-TO-DATE PERFORMANCE

-11.44%

1 YEAR PERFORMANCE

-28.35%

Wynn Resorts, Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/09/2025 $65.93 $76.39 (15.86%) $76.74 $65.72 5.94 M $7.26 B
04/08/2025 $70.24 $66.10 (-5.89%) $71.13 $65.25 4.06 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
03/05/2025 $87.75 $90.67 (3.33%) $90.74 $87.36 2.45 M $9.81 B
03/04/2025 $88.00 $87.10 (-1.02%) $89.00 $85.64 2.27 M $9.42 B
03/03/2025 $92.25 $88.93 (-3.6%) $93.52 $88.55 2.12 M $9.62 B
02/28/2025 $87.86 $89.32 (1.66%) $90.07 $87.55 1.47 M $9.66 B
02/27/2025 $90.23 $88.19 (-2.26%) $91.76 $87.46 2.25 M $9.54 B
02/26/2025 $91.83 $91.10 (-0.79%) $93.47 $90.66 2.24 M $9.86 B
02/25/2025 $90.11 $91.03 (1.02%) $91.96 $89.27 2.08 M $9.85 B
02/24/2025 $90.51 $90.15 (-0.4%) $90.75 $88.75 2.16 M $9.75 B
02/21/2025 $94.00 $90.76 (-3.45%) $94.29 $89.83 2.96 M $9.82 B
02/20/2025 $92.20 $93.47 (1.38%) $94.20 $91.97 3.41 M $10.11 B
02/19/2025 $91.43 $92.26 (0.91%) $92.56 $90.12 2.49 M $9.98 B
02/18/2025 $90.76 $91.21 (0.5%) $92.97 $88.96 5.20 M $9.87 B
02/14/2025 $84.64 $88.82 (4.94%) $89.45 $83.53 9.03 M $9.61 B
02/13/2025 $80.85 $80.47 (-0.47%) $81.95 $79.69 7.60 M $8.71 B
02/12/2025 $76.87 $78.37 (1.95%) $78.41 $76.75 2.80 M $8.48 B
02/11/2025 $78.15 $77.00 (-1.47%) $78.43 $76.96 2.14 M $8.33 B
02/10/2025 $80.61 $78.97 (-2.03%) $81.08 $78.71 2.62 M $8.68 B
02/07/2025 $80.74 $80.58 (-0.2%) $82.22 $80.28 2.26 M $8.84 B
02/06/2025 $82.41 $80.65 (-2.14%) $82.70 $80.27 2.46 M $8.85 B
02/05/2025 $82.40 $81.66 (-0.9%) $82.60 $81.22 3.80 M $8.96 B
02/04/2025 $83.13 $83.19 (0.07%) $84.47 $83.08 2.56 M $9.13 B
02/03/2025 $84.32 $83.56 (-0.9%) $84.74 $83.10 2.72 M $9.17 B
01/31/2025 $89.60 $86.85 (-3.07%) $89.61 $85.82 3.61 M $9.53 B
01/30/2025 $87.15 $89.60 (2.81%) $89.75 $86.72 2.79 M $9.83 B
01/29/2025 $84.78 $84.11 (-0.79%) $85.57 $84.03 1.56 M $9.23 B
01/28/2025 $84.48 $84.33 (-0.18%) $84.95 $82.80 1.92 M $9.25 B
01/27/2025 $84.39 $84.77 (0.45%) $85.51 $84.06 2.27 M $9.30 B
01/24/2025 $85.02 $84.99 (-0.04%) $85.65 $84.36 1.42 M $9.33 B
01/23/2025 $85.00 $85.08 (0.09%) $85.87 $84.38 1.75 M $9.34 B
01/22/2025 $85.75 $85.16 (-0.69%) $87.30 $84.32 2.86 M $9.34 B
01/21/2025 $85.24 $86.26 (1.2%) $86.72 $85.19 2.62 M $9.47 B
01/17/2025 $83.25 $84.67 (1.71%) $85.20 $83.00 3.34 M $9.29 B
01/16/2025 $82.78 $82.50 (-0.34%) $83.23 $81.76 1.84 M $9.05 B
01/15/2025 $82.53 $82.41 (-0.15%) $83.59 $82.20 2.26 M $9.04 B
01/14/2025 $81.58 $81.80 (0.27%) $81.88 $79.90 2.77 M $8.98 B
01/13/2025 $80.78 $81.33 (0.68%) $82.60 $80.75 1.85 M $8.92 B
01/10/2025 $80.12 $81.15 (1.29%) $83.08 $80.12 2.66 M $8.90 B