WYNN
Wynn Resorts (WYNN)
NASDAQ
$94.50+$0.89 (+0.95%)
Price as of Aug 28, 2026 8:24 AM EDT
  • $9.6B
    Market Cap
  • -25.45%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -5.88%
    Low Price$93.61
    High Price$104.53
  • 3 Months
    -7.29%
    Low Price$93.61
    High Price$107.49
  • 1 Year
    -25.45%
    Low Price$93.61
    High Price$132.10
Date
Open
High
Low
Close
Change (%)
Volume
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
06/10/2026
106.84
108.10
104.72
105.00
-2.03%
1,438,256
06/09/2026
105.15
109.90
104.75
107.18
+2.49%
2,408,412
06/08/2026
103.42
105.67
103.04
104.57
+0.33%
1,047,313
06/05/2026
103.49
106.00
102.88
104.22
+0.85%
1,380,821
06/04/2026
104.90
105.64
102.99
103.35
-1.29%
1,052,282
06/03/2026
104.18
106.06
102.22
104.69
+0.32%
1,439,696
06/02/2026
105.74
105.93
103.92
104.36
-1.79%
997,228
06/01/2026
103.08
107.51
101.88
106.27
+5.25%
2,135,410
05/29/2026
101.29
102.22
100.60
100.97
-0.32%
1,025,387
05/28/2026
100.65
102.50
99.31
101.29
+0.32%
1,213,849
05/27/2026
98.35
101.93
98.35
100.97
+3.42%
1,762,860
05/26/2026
97.95
98.58
96.87
97.63
+0.65%
1,468,564
05/22/2026
97.26
99.01
96.32
97.00
-1.32%
1,208,912
05/21/2026
96.82
98.39
95.20
98.30
+0.49%
904,125
05/20/2026
94.78
99.39
93.22
97.82
+3.46%
1,550,262
05/19/2026
95.06
95.76
94.02
94.55
-0.76%
1,002,266
05/18/2026
95.87
97.77
94.64
95.28
+0.36%
1,341,114
05/18/2026
$0.25 Dividend
05/15/2026
94.88
95.75
93.65
94.94
-0.01%
1,028,367
05/14/2026
96.00
97.47
94.72
94.95
-0.81%
2,040,747
05/13/2026
96.75
96.76
94.07
95.72
-1.07%
1,555,424
05/12/2026
98.46
98.78
96.61
96.76
-2.13%
1,639,285
05/11/2026
100.46
101.24
97.56
98.87
-2.98%
2,717,472
05/08/2026
105.46
105.67
99.10
101.90
-4.15%
3,981,186
05/07/2026
107.19
108.43
104.94
106.31
-0.66%
1,273,171
05/07/2026
$1.25 Earnings
05/06/2026
107.73
108.45
106.68
107.02
+1.25%
1,120,177
05/05/2026
102.97
106.30
102.97
105.70
+2.71%
1,615,248
05/04/2026
105.43
105.64
101.74
102.92
-2.40%
1,368,068
05/01/2026
106.46
108.24
104.91
105.44
-1.05%
1,466,315
04/30/2026
103.87
107.17
103.13
106.57
+2.75%
1,086,776
04/29/2026
105.11
105.29
103.54
103.71
-1.85%
1,352,653
04/28/2026
104.42
106.70
103.72
105.66
+0.65%
1,083,951
04/27/2026
105.10
106.46
104.30
104.98
-0.15%
1,175,141
04/24/2026
105.23
106.30
104.31
105.14
+0.06%
1,190,559
04/23/2026
105.54
105.54
102.59
105.08
-0.97%
1,706,396
04/22/2026
107.95
107.95
104.80
106.10
-0.95%
970,883
04/21/2026
108.35
109.44
106.83
107.12
-1.04%
937,564
04/20/2026
108.18
108.81
105.90
108.24
-0.37%
1,257,186
04/17/2026
107.78
111.40
107.30
108.64
+2.22%
1,574,292
04/16/2026
106.30
107.44
105.36
106.28
-0.02%
1,466,485
04/15/2026
105.06
107.27
104.54
106.30
+1.18%
1,264,066
04/14/2026
102.79
105.36
102.55
105.06
+2.45%
1,448,294
04/13/2026
103.25
103.25
101.44
102.54
-0.90%
1,223,615