5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
-22.06%
6 MONTH PERFORMANCE
-4.24%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-14.79%
Wynn Resorts, Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $82.00 | $81.17 (-1.01%) | $82.39 | $80.70 | 1.83 M | $8.91 B |
| 01/07/2025 | $84.61 | $82.45 (-2.55%) | $85.56 | $81.94 | 2.20 M | $9.05 B |
| 01/06/2025 | $84.25 | $84.61 (0.43%) | $86.27 | $84.14 | 2.92 M | $9.28 B |
| 01/03/2025 | $84.50 | $83.32 (-1.4%) | $86.01 | $82.85 | 2.81 M | $9.14 B |
| 01/02/2025 | $86.33 | $83.80 (-2.93%) | $87.38 | $83.73 | 2.00 M | $9.20 B |
| 12/31/2024 | $85.93 | $86.16 (0.27%) | $86.75 | $85.87 | 1.61 M | $9.45 B |
| 12/30/2024 | $87.40 | $85.83 (-1.8%) | $87.40 | $85.24 | 2.18 M | $9.42 B |
| 12/27/2024 | $88.66 | $88.68 (0.02%) | $89.29 | $88.02 | 1.09 M | $9.73 B |
| 12/26/2024 | $89.01 | $89.31 (0.34%) | $89.89 | $88.42 | 1.22 M | $9.80 B |
| 12/24/2024 | $88.13 | $88.78 (0.74%) | $89.22 | $87.38 | 692,800 | $9.74 B |
| 12/23/2024 | $88.96 | $88.11 (-0.96%) | $89.42 | $87.76 | 1.31 M | $9.67 B |
| 12/20/2024 | $88.10 | $88.95 (0.96%) | $90.14 | $88.05 | 2.66 M | $9.76 B |
| 12/19/2024 | $90.62 | $88.31 (-2.55%) | $90.62 | $87.36 | 1.74 M | $9.69 B |
| 12/18/2024 | $91.96 | $88.70 (-3.55%) | $92.95 | $88.22 | 2.10 M | $9.73 B |
| 12/17/2024 | $89.68 | $91.96 (2.54%) | $92.63 | $89.44 | 2.05 M | $10.09 B |
| 12/16/2024 | $93.25 | $89.68 (-3.83%) | $93.77 | $89.48 | 3.10 M | $9.84 B |
| 12/13/2024 | $92.88 | $94.53 (1.78%) | $95.42 | $92.65 | 1.78 M | $10.37 B |
| 12/12/2024 | $94.57 | $93.47 (-1.16%) | $95.37 | $93.39 | 1.58 M | $10.26 B |
| 12/11/2024 | $95.25 | $95.21 (-0.04%) | $95.63 | $94.18 | 1.33 M | $10.45 B |
| 12/10/2024 | $94.70 | $94.95 (0.26%) | $96.40 | $93.70 | 1.43 M | $10.42 B |
| 12/09/2024 | $97.00 | $95.94 (-1.09%) | $99.62 | $95.75 | 2.69 M | $10.53 B |
| 12/06/2024 | $95.36 | $94.37 (-1.04%) | $95.89 | $94.30 | 1.03 M | $10.35 B |
| 12/05/2024 | $94.87 | $94.40 (-0.5%) | $95.85 | $94.35 | 1.36 M | $10.36 B |
| 12/04/2024 | $93.64 | $94.79 (1.23%) | $95.29 | $93.03 | 1.96 M | $10.40 B |
| 12/03/2024 | $95.13 | $93.76 (-1.44%) | $95.55 | $93.23 | 3.05 M | $10.29 B |
| 12/02/2024 | $95.50 | $96.16 (0.69%) | $97.50 | $94.90 | 2.95 M | $10.55 B |
| 11/29/2024 | $91.29 | $94.38 (3.38%) | $95.05 | $91.26 | 1.40 M | $10.36 B |
| 11/27/2024 | $92.16 | $91.67 (-0.53%) | $94.19 | $91.55 | 1.44 M | $10.06 B |
| 11/26/2024 | $93.07 | $91.86 (-1.3%) | $93.07 | $91.63 | 1.81 M | $10.08 B |
| 11/25/2024 | $91.55 | $93.45 (2.08%) | $93.92 | $91.55 | 3.06 M | $10.25 B |
| 11/22/2024 | $91.66 | $91.29 (-0.4%) | $92.50 | $91.24 | 1.62 M | $10.02 B |
| 11/21/2024 | $91.01 | $91.74 (0.8%) | $91.91 | $89.69 | 1.61 M | $10.07 B |
| 11/20/2024 | $91.04 | $91.22 (0.2%) | $92.07 | $90.42 | 1.82 M | $10.01 B |
| 11/19/2024 | $89.52 | $91.25 (1.93%) | $91.29 | $88.74 | 2.01 M | $10.01 B |
| 11/18/2024 | $90.46 | $90.46 (0%) | $91.50 | $89.86 | 1.77 M | $9.93 B |
| 11/15/2024 | $93.17 | $90.74 (-2.61%) | $93.60 | $89.66 | 3.82 M | $9.96 B |
| 11/14/2024 | $87.40 | $93.22 (6.66%) | $95.20 | $86.83 | 9.58 M | $10.23 B |
| 11/13/2024 | $85.52 | $85.80 (0.33%) | $85.80 | $84.69 | 2.43 M | $9.41 B |
| 11/12/2024 | $85.80 | $85.50 (-0.35%) | $86.25 | $84.54 | 3.89 M | $9.38 B |
| 11/11/2024 | $84.99 | $86.48 (1.75%) | $88.12 | $84.99 | 2.51 M | $9.49 B |
| 11/08/2024 | $85.56 | $84.30 (-1.47%) | $86.25 | $83.90 | 4.12 M | $9.25 B |
| 11/07/2024 | $86.88 | $87.17 (0.33%) | $89.10 | $86.05 | 2.96 M | $9.56 B |
| 11/06/2024 | $86.65 | $85.32 (-1.53%) | $87.60 | $85.03 | 4.78 M | $9.36 B |
| 11/05/2024 | $91.58 | $86.72 (-5.31%) | $93.00 | $86.02 | 10.73 M | $9.52 B |
| 11/04/2024 | $95.78 | $95.65 (-0.14%) | $96.68 | $95.43 | 2.24 M | $10.50 B |
| 11/01/2024 | $97.07 | $95.68 (-1.43%) | $97.53 | $95.43 | 1.74 M | $10.50 B |
| 10/31/2024 | $97.97 | $96.02 (-1.99%) | $98.00 | $95.94 | 1.90 M | $10.65 B |
| 10/30/2024 | $98.24 | $98.49 (0.25%) | $99.10 | $97.90 | 1.34 M | $10.93 B |
| 10/29/2024 | $99.36 | $99.00 (-0.36%) | $100.91 | $98.87 | 1.89 M | $10.98 B |
| 10/28/2024 | $98.45 | $98.62 (0.17%) | $99.42 | $98.28 | 1.06 M | $10.94 B |
| 10/25/2024 | $98.02 | $97.99 (-0.03%) | $99.44 | $97.89 | 1.10 M | $10.87 B |
| 10/24/2024 | $98.99 | $97.90 (-1.1%) | $99.47 | $97.01 | 1.90 M | $10.86 B |
| 10/23/2024 | $98.59 | $97.68 (-0.92%) | $99.04 | $97.43 | 1.68 M | $10.84 B |
| 10/22/2024 | $98.28 | $99.40 (1.14%) | $99.71 | $97.92 | 1.40 M | $11.03 B |
| 10/21/2024 | $98.58 | $98.37 (-0.21%) | $98.87 | $97.63 | 1.67 M | $10.91 B |
| 10/18/2024 | $99.61 | $99.44 (-0.17%) | $101.32 | $99.17 | 2.27 M | $11.03 B |
| 10/17/2024 | $99.19 | $97.99 (-1.21%) | $99.40 | $96.97 | 2.93 M | $10.87 B |
| 10/16/2024 | $99.89 | $100.24 (0.35%) | $101.60 | $99.63 | 1.70 M | $11.12 B |
| 10/15/2024 | $102.50 | $99.22 (-3.2%) | $102.71 | $98.99 | 4.17 M | $11.01 B |
| 10/14/2024 | $103.41 | $103.95 (0.52%) | $105.06 | $102.35 | 2.16 M | $11.53 B |
| 10/11/2024 | $104.27 | $104.75 (0.46%) | $106.40 | $103.71 | 2.54 M | $11.62 B |
| 10/10/2024 | $103.52 | $103.70 (0.17%) | $104.96 | $102.82 | 2.18 M | $11.50 B |
| 10/09/2024 | $102.84 | $104.15 (1.27%) | $104.86 | $102.29 | 3.20 M | $11.55 B |