WYNN
Wynn Resorts (WYNN)
NASDAQ
$73.75-$0.46 (-0.62%)
Price as of Oct 30, 2026 7:12 AM EDT
  • $7.6B
    Market Cap
  • -37.46%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -5.14%
    Low Price$71.38
    High Price$79.43
  • 3 Months
    -24.86%
    Low Price$71.38
    High Price$104.53
  • 1 Year
    -37.46%
    Low Price$71.38
    High Price$132.13
Date
Open
High
Low
Close
Change (%)
Volume
10/29/2026
72.59
74.73
72.16
74.21
+3.96%
2,092,946
10/28/2026
72.21
72.70
70.79
71.38
-1.44%
2,022,882
10/27/2026
74.73
74.73
71.90
72.42
-2.40%
1,949,551
10/26/2026
73.09
75.68
72.70
74.20
+2.02%
2,451,454
10/23/2026
73.70
74.50
72.29
72.73
-3.19%
2,267,477
10/22/2026
74.00
76.12
73.30
75.13
-0.83%
3,259,478
10/21/2026
77.31
77.45
75.32
75.76
-2.18%
2,402,670
10/20/2026
75.63
77.89
75.36
77.45
+1.93%
2,131,741
10/19/2026
75.07
76.12
74.64
75.98
+0.50%
1,933,686
10/16/2026
77.19
77.40
75.49
75.60
-1.78%
1,640,142
10/15/2026
74.23
77.48
74.18
76.97
+4.39%
2,152,558
10/14/2026
75.18
75.55
73.07
73.73
-2.60%
1,714,116
10/13/2026
75.59
76.59
74.86
75.70
+0.98%
1,552,259
10/12/2026
74.51
75.02
73.08
74.96
-0.25%
2,032,091
10/09/2026
75.55
76.17
74.56
75.15
-0.19%
1,709,453
10/08/2026
74.51
75.51
73.98
75.29
+0.43%
2,244,892
10/07/2026
76.66
76.76
74.70
74.97
-2.15%
2,404,768
10/06/2026
77.82
79.11
76.43
76.62
-0.71%
2,020,421
10/05/2026
76.10
78.68
76.02
77.17
+1.70%
1,971,256
10/02/2026
78.08
78.24
75.75
75.88
-1.84%
2,187,031
10/01/2026
79.09
79.41
76.27
77.30
-2.68%
2,997,482
09/30/2026
78.67
80.43
77.87
79.43
+1.53%
3,318,866
09/29/2026
81.00
81.50
77.74
78.23
-2.84%
2,250,601
09/28/2026
80.62
82.00
79.51
80.52
-0.75%
2,688,408
09/25/2026
80.88
81.80
80.10
81.12
+1.16%
2,422,543
09/24/2026
81.01
81.27
77.06
80.19
-1.55%
4,247,429
09/23/2026
82.41
82.50
80.80
81.45
-1.28%
1,536,120
09/22/2026
84.66
85.54
82.39
82.51
-0.97%
2,059,136
09/21/2026
81.98
84.37
81.35
83.32
+2.01%
2,241,956
09/18/2026
82.83
83.24
81.40
81.68
-1.54%
5,034,975
09/17/2026
85.04
85.37
82.87
82.96
-1.50%
1,976,624
09/16/2026
86.87
87.42
84.02
84.23
-2.87%
2,437,768
09/15/2026
87.50
88.25
86.58
86.71
-1.20%
1,767,035
09/14/2026
87.23
88.09
86.80
87.76
+0.07%
1,516,883
09/11/2026
89.18
89.54
86.96
87.70
-0.81%
2,026,624
09/10/2026
89.45
90.20
88.27
88.42
-2.01%
2,124,500
09/09/2026
91.40
91.91
89.72
90.23
-2.16%
2,105,300
09/08/2026
91.38
92.64
90.46
92.22
+0.74%
1,705,723
09/04/2026
91.15
92.62
91.02
91.54
-0.02%
1,203,021
09/03/2026
91.69
92.00
89.71
91.56
+0.04%
1,541,414
09/02/2026
90.74
92.85
90.71
91.52
+1.02%
1,757,793
09/01/2026
89.67
92.08
89.44
90.60
-0.74%
1,825,608
08/31/2026
95.08
95.08
90.87
91.28
-4.18%
2,764,722
08/28/2026
94.73
96.17
94.72
95.26
+1.76%
1,223,809
08/27/2026
97.00
97.00
93.50
93.61
-3.66%
1,882,614
08/26/2026
98.99
99.08
97.03
97.17
-1.59%
1,154,043
08/25/2026
99.69
99.99
98.11
98.74
-0.67%
1,474,924
08/24/2026
101.33
101.46
98.91
99.41
-0.87%
1,630,568
08/21/2026
99.75
101.28
99.66
100.28
+0.68%
892,287
08/20/2026
99.00
100.30
97.05
99.60
-0.50%
1,815,596
08/19/2026
101.70
101.80
98.60
100.10
-1.17%
1,956,055
08/18/2026
102.96
103.74
101.25
101.29
-1.46%
1,104,816
08/17/2026
102.66
103.03
101.11
102.79
+0.25%
1,247,307
08/14/2026
102.10
103.04
101.46
102.53
+0.40%
1,061,264
08/14/2026
$0.25 Dividend
08/13/2026
102.28
103.34
101.08
102.12
-0.58%
1,271,689
08/12/2026
104.77
106.06
102.62
102.72
-1.74%
1,837,468
08/11/2026
101.66
104.60
101.66
104.53
+2.23%
1,032,193
08/10/2026
101.75
102.38
101.08
102.25
-0.04%
1,175,081
08/07/2026
100.90
103.09
99.66
102.29
+1.02%
1,502,507
08/06/2026
100.90
102.09
100.31
101.25
+0.35%
1,359,561
08/05/2026
101.84
108.97
100.70
100.90
+3.64%
3,662,165
08/04/2026
97.87
98.53
96.69
97.36
-0.77%
2,503,913
08/04/2026
$1.24 Earnings
08/03/2026
99.76
100.33
96.95
98.12
-0.96%
1,455,102
07/31/2026
100.35
100.36
97.24
99.07
-1.38%
1,487,772
07/30/2026
98.67
100.85
98.50
100.45
+1.71%
1,251,791
07/29/2026
98.55
99.54
97.42
98.77
-0.01%
1,329,901
07/28/2026
99.66
100.10
98.35
98.78
-0.68%
1,468,360
07/27/2026
98.45
100.56
98.23
99.46
+2.87%
1,623,383
07/24/2026
97.05
98.03
96.12
96.68
+0.16%
1,493,787
07/23/2026
92.65
97.32
92.29
96.53
+2.54%
3,037,134
07/22/2026
94.46
95.04
93.66
94.14
-0.27%
1,415,346
07/21/2026
95.52
95.54
94.13
94.40
-1.08%
1,217,733
07/20/2026
97.02
97.29
95.10
95.43
-1.01%
1,132,494
07/17/2026
97.36
97.36
95.67
96.40
-1.50%
1,000,119
07/16/2026
97.04
98.87
97.04
97.87
+1.09%
1,001,588
07/15/2026
96.12
96.99
95.59
96.81
+1.20%
1,007,657
07/14/2026
97.02
97.36
95.02
95.67
-1.27%
1,257,876
07/13/2026
99.73
100.21
96.56
96.89
-2.65%
1,287,100
07/10/2026
99.28
100.34
98.64
99.53
+0.95%
1,326,993
07/09/2026
97.27
99.07
96.87
98.59
+0.92%
1,345,119
07/08/2026
97.24
98.08
95.99
97.69
+1.64%
1,313,590
07/07/2026
96.51
97.54
95.18
96.11
+0.48%
1,099,513
07/06/2026
95.77
96.01
92.92
95.65
-0.03%
1,577,054
07/02/2026
96.15
98.24
94.59
95.68
-0.21%
1,889,464
07/01/2026
96.92
97.63
95.48
95.88
-1.01%
1,403,135
06/30/2026
99.29
99.29
96.50
96.85
-2.34%
1,280,826
06/29/2026
101.61
101.61
98.97
99.18
-1.02%
1,184,220
06/26/2026
98.42
101.32
98.06
100.19
+1.07%
3,258,869
06/25/2026
103.70
104.12
98.25
99.14
-4.21%
2,043,164
06/24/2026
103.90
105.99
103.33
103.50
-0.38%
1,245,493
06/23/2026
102.80
105.10
102.40
103.90
+0.51%
1,035,703
06/22/2026
103.67
104.79
102.75
103.37
-1.81%
1,191,561
06/18/2026
103.18
106.49
103.08
105.27
+3.15%
1,667,549
06/17/2026
102.35
104.85
101.83
102.06
-1.31%
1,620,887
06/16/2026
105.50
106.64
103.23
103.42
-2.16%
1,297,649
06/15/2026
108.58
110.35
105.33
105.70
-1.22%
1,537,016
06/12/2026
108.52
111.02
106.57
107.01
-0.45%
1,326,545
06/11/2026
105.00
107.58
103.65
107.49
+2.37%
1,952,874