5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
+12.05%
6 MONTH PERFORMANCE
+18.87%
YEAR-TO-DATE PERFORMANCE
+25.84%
1 YEAR PERFORMANCE
+42.12%
Wynn Resorts, Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/18/2025 | $109.30 | $108.27 (-0.94%) | $109.75 | $107.88 | 1.64 M | $11.22 B |
| 08/15/2025 | $111.16 | $109.45 (-1.54%) | $111.56 | $109.40 | 1.50 M | $11.33 B |
| 08/14/2025 | $110.71 | $111.38 (0.61%) | $111.62 | $109.96 | 1.61 M | $11.53 B |
| 08/13/2025 | $112.29 | $111.82 (-0.42%) | $112.41 | $109.81 | 1.54 M | $11.57 B |
| 08/12/2025 | $109.44 | $112.49 (2.79%) | $112.57 | $108.87 | 1.52 M | $11.64 B |
| 08/11/2025 | $106.11 | $108.63 (2.37%) | $108.70 | $106.02 | 1.92 M | $11.24 B |
| 08/08/2025 | $104.00 | $106.41 (2.32%) | $107.75 | $102.24 | 4.21 M | $11.01 B |
| 08/07/2025 | $107.62 | $107.23 (-0.36%) | $108.30 | $105.51 | 2.03 M | $11.10 B |
| 08/06/2025 | $107.30 | $107.21 (-0.08%) | $108.26 | $106.82 | 949.81 K | $11.10 B |
| 08/05/2025 | $107.61 | $107.72 (0.1%) | $108.21 | $106.13 | 2.26 M | $11.15 B |
| 08/04/2025 | $109.04 | $107.05 (-1.83%) | $109.33 | $106.46 | 1.46 M | $11.08 B |
| 08/01/2025 | $110.00 | $107.93 (-1.88%) | $110.71 | $106.11 | 1.65 M | $11.17 B |
| 07/31/2025 | $109.09 | $109.03 (-0.06%) | $109.56 | $107.96 | 3.58 M | $11.28 B |
| 07/30/2025 | $109.53 | $109.53 (0%) | $111.00 | $108.60 | 1.44 M | $11.34 B |
| 07/29/2025 | $111.50 | $109.38 (-1.9%) | $112.10 | $108.50 | 1.46 M | $11.32 B |
| 07/28/2025 | $109.67 | $111.27 (1.46%) | $111.44 | $109.12 | 1.43 M | $11.52 B |
| 07/25/2025 | $108.39 | $109.44 (0.97%) | $110.00 | $106.78 | 1.46 M | $11.33 B |
| 07/24/2025 | $108.65 | $108.45 (-0.18%) | $110.90 | $108.31 | 2.55 M | $11.22 B |
| 07/23/2025 | $108.00 | $107.64 (-0.33%) | $108.95 | $107.03 | 1.39 M | $11.14 B |
| 07/22/2025 | $107.05 | $107.71 (0.62%) | $107.89 | $106.28 | 1.29 M | $11.15 B |
| 07/21/2025 | $107.20 | $106.36 (-0.78%) | $107.26 | $105.01 | 1.76 M | $11.01 B |
| 07/18/2025 | $109.61 | $106.77 (-2.59%) | $109.70 | $106.57 | 2.06 M | $11.05 B |
| 07/17/2025 | $110.12 | $109.44 (-0.62%) | $110.34 | $108.83 | 1.13 M | $11.33 B |
| 07/16/2025 | $111.08 | $109.85 (-1.11%) | $111.77 | $109.67 | 1.24 M | $11.37 B |
| 07/15/2025 | $111.50 | $111.00 (-0.45%) | $111.71 | $110.01 | 1.68 M | $11.49 B |
| 07/14/2025 | $110.58 | $111.01 (0.39%) | $111.06 | $109.03 | 1.56 M | $11.49 B |
| 07/11/2025 | $111.07 | $111.17 (0.09%) | $112.04 | $110.57 | 1.21 M | $11.51 B |
| 07/10/2025 | $110.14 | $111.93 (1.63%) | $112.36 | $109.56 | 2.03 M | $11.58 B |
| 07/09/2025 | $109.30 | $110.08 (0.71%) | $110.36 | $107.83 | 1.84 M | $11.39 B |
| 07/08/2025 | $109.37 | $110.46 (1%) | $111.57 | $109.16 | 2.15 M | $11.43 B |
| 07/07/2025 | $105.15 | $108.67 (3.35%) | $109.04 | $104.94 | 2.89 M | $11.25 B |
| 07/03/2025 | $104.44 | $105.63 (1.14%) | $106.74 | $104.08 | 1.41 M | $10.93 B |
| 07/02/2025 | $102.28 | $104.68 (2.35%) | $104.95 | $101.18 | 2.32 M | $10.83 B |
| 07/01/2025 | $96.86 | $101.96 (5.27%) | $102.48 | $96.86 | 5.34 M | $10.55 B |
| 06/30/2025 | $94.56 | $93.67 (-0.94%) | $94.67 | $92.75 | 1.73 M | $9.69 B |
| 06/27/2025 | $92.67 | $94.68 (2.17%) | $94.73 | $92.44 | 2.64 M | $9.80 B |
| 06/26/2025 | $92.86 | $92.64 (-0.24%) | $93.65 | $91.52 | 1.61 M | $9.59 B |
| 06/25/2025 | $91.01 | $91.91 (0.99%) | $92.91 | $90.97 | 1.77 M | $9.51 B |
| 06/24/2025 | $90.69 | $90.97 (0.31%) | $91.48 | $89.85 | 1.77 M | $9.41 B |
| 06/23/2025 | $88.61 | $89.70 (1.23%) | $89.95 | $87.36 | 1.86 M | $9.28 B |
| 06/20/2025 | $87.90 | $88.49 (0.67%) | $88.85 | $87.11 | 2.84 M | $9.16 B |
| 06/18/2025 | $86.89 | $86.91 (0.02%) | $88.25 | $86.53 | 1.26 M | $8.99 B |
| 06/17/2025 | $88.19 | $87.28 (-1.03%) | $88.33 | $86.78 | 1.33 M | $9.03 B |
| 06/16/2025 | $86.00 | $88.60 (3.02%) | $89.10 | $85.96 | 2.52 M | $9.17 B |
| 06/13/2025 | $85.14 | $84.18 (-1.13%) | $85.63 | $83.45 | 2.03 M | $8.71 B |
| 06/12/2025 | $86.18 | $87.07 (1.03%) | $87.30 | $85.45 | 1.36 M | $9.01 B |
| 06/11/2025 | $87.62 | $87.52 (-0.11%) | $88.18 | $86.57 | 2.01 M | $9.06 B |
| 06/10/2025 | $85.06 | $86.67 (1.89%) | $87.10 | $85.06 | 1.61 M | $8.97 B |
| 06/09/2025 | $84.01 | $84.70 (0.82%) | $85.08 | $84.01 | 2.13 M | $8.77 B |
| 06/06/2025 | $84.66 | $83.30 (-1.61%) | $84.66 | $82.64 | 3.15 M | $8.62 B |
| 06/05/2025 | $86.32 | $83.24 (-3.57%) | $86.32 | $82.63 | 3.43 M | $8.61 B |
| 06/04/2025 | $87.40 | $86.14 (-1.44%) | $87.70 | $85.73 | 1.95 M | $8.91 B |
| 06/03/2025 | $87.55 | $87.75 (0.23%) | $88.22 | $85.49 | 2.93 M | $9.08 B |
| 06/02/2025 | $91.41 | $87.80 (-3.95%) | $91.74 | $87.25 | 3.29 M | $9.09 B |
| 05/30/2025 | $89.75 | $90.54 (0.88%) | $90.74 | $88.93 | 6.83 M | $9.37 B |
| 05/29/2025 | $92.31 | $90.73 (-1.71%) | $92.58 | $90.37 | 2.21 M | $9.39 B |
| 05/28/2025 | $92.56 | $90.94 (-1.75%) | $92.60 | $90.74 | 1.41 M | $9.41 B |
| 05/27/2025 | $91.53 | $92.54 (1.1%) | $93.16 | $91.42 | 1.81 M | $9.58 B |
| 05/23/2025 | $89.41 | $90.47 (1.19%) | $90.99 | $89.06 | 1.34 M | $9.36 B |
| 05/22/2025 | $91.12 | $90.91 (-0.23%) | $91.51 | $89.51 | 1.99 M | $9.41 B |
| 05/21/2025 | $92.89 | $91.50 (-1.5%) | $93.37 | $91.09 | 2.16 M | $9.47 B |
| 05/20/2025 | $96.34 | $93.77 (-2.67%) | $96.34 | $93.22 | 2.07 M | $9.70 B |
| 05/19/2025 | $95.02 | $96.55 (1.61%) | $96.95 | $94.60 | 1.62 M | $9.99 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.
