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 |
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.
