WYNN
Wynn Resorts (WYNN)
NASDAQ
$103.32-$1.16 (-1.11%)
Price as of Jun 05, 2026 7:59 PM EDT
  • $10.5B
    Market Cap
  • 26.58%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -1.40%
    Low Price$94.78
    High Price$106.53
  • 3 Months
    -0.58%
    Low Price$94.78
    High Price$109.19
  • 1 Year
    +26.58%
    Low Price$84.18
    High Price$133.34
Date
Open
High
Low
Close
Change (%)
Volume
06/05/2026
103.74
106.26
103.13
104.48
+0.85%
1,380,821
06/04/2026
105.16
105.90
103.25
103.60
-1.29%
1,052,282
06/03/2026
104.44
106.32
102.47
104.95
+0.32%
1,439,696
06/02/2026
106.00
106.19
104.17
104.62
-1.79%
997,228
06/01/2026
103.33
107.77
102.13
106.53
+5.25%
2,135,410
05/29/2026
101.54
102.47
100.85
101.22
-0.32%
1,025,387
05/28/2026
100.90
102.75
99.55
101.54
+0.32%
1,213,849
05/27/2026
98.60
102.18
98.60
101.22
+3.42%
1,762,860
05/26/2026
98.19
98.82
97.11
97.87
+0.65%
1,468,564
05/22/2026
97.50
99.25
96.56
97.24
-1.32%
1,208,912
05/21/2026
97.06
98.64
95.43
98.54
+0.49%
904,125
05/20/2026
95.01
99.63
93.45
98.06
+3.46%
1,550,262
05/19/2026
95.29
95.99
94.25
94.78
-0.76%
1,002,266
05/18/2026
96.10
98.01
94.87
95.51
+0.36%
1,341,114
05/18/2026
$0.25 Dividend
05/15/2026
95.11
95.99
93.88
95.17
-0.01%
1,028,367
05/14/2026
96.24
97.71
94.95
95.18
-0.81%
2,040,747
05/13/2026
96.99
97.00
94.30
95.96
-1.07%
1,555,424
05/12/2026
98.70
99.02
96.85
97.00
-2.13%
1,639,285
05/11/2026
100.71
101.48
97.80
99.11
-2.98%
2,717,472
05/08/2026
105.72
105.93
99.34
102.15
-4.15%
3,981,186
05/07/2026
107.45
108.69
105.19
106.57
-0.66%
1,273,171
05/07/2026
$1.25 Earnings
05/06/2026
107.99
108.71
106.94
107.28
+1.25%
1,120,177
05/05/2026
103.22
106.56
103.22
105.96
+2.71%
1,615,248
05/04/2026
105.69
105.90
101.99
103.17
-2.40%
1,368,068
05/01/2026
106.72
108.50
105.16
105.70
-1.05%
1,466,315
04/30/2026
104.13
107.43
103.38
106.83
+2.75%
1,086,776
04/29/2026
105.36
105.55
103.80
103.97
-1.85%
1,352,653
04/28/2026
104.68
106.96
103.98
105.92
+0.65%
1,083,951
04/27/2026
105.35
106.72
104.56
105.23
-0.15%
1,175,141
04/24/2026
105.48
106.56
104.57
105.39
+0.06%
1,190,559
04/23/2026
105.80
105.80
102.84
105.33
-0.97%
1,706,396
04/22/2026
108.22
108.22
105.05
106.36
-0.95%
970,883
04/21/2026
108.61
109.71
107.09
107.38
-1.04%
937,564
04/20/2026
108.44
109.07
106.16
108.50
-0.37%
1,257,186
04/17/2026
108.05
111.68
107.57
108.90
+2.22%
1,574,292
04/16/2026
106.56
107.71
105.62
106.54
-0.02%
1,466,485
04/15/2026
105.31
107.54
104.79
106.56
+1.18%
1,264,066
04/14/2026
103.04
105.62
102.80
105.31
+2.45%
1,448,294
04/13/2026
103.50
103.50
101.69
102.79
-0.90%
1,223,615
04/10/2026
104.62
105.32
103.51
103.73
-0.85%
790,953
04/09/2026
103.51
104.81
102.36
104.62
-0.33%
1,333,183
04/08/2026
105.06
107.67
104.26
104.96
+4.79%
2,548,042
04/07/2026
102.40
102.78
99.73
100.17
-2.22%
1,534,783
04/06/2026
100.81
102.54
99.58
102.44
+0.67%
977,395
04/02/2026
100.84
102.02
99.25
101.76
-0.56%
1,382,674
04/01/2026
102.20
103.51
100.74
102.33
+1.03%
1,649,278
03/31/2026
97.80
101.55
97.41
101.28
+4.94%
1,809,635
03/30/2026
96.81
98.01
95.89
96.52
+0.19%
1,419,784
03/27/2026
98.70
99.18
95.90
96.34
-2.90%
1,862,375
03/26/2026
100.60
101.16
98.81
99.21
-2.38%
1,314,980
03/25/2026
103.61
105.14
100.29
101.62
-0.86%
1,387,803
03/24/2026
99.83
102.94
99.83
102.50
+1.62%
1,079,855
03/23/2026
102.01
104.58
100.79
100.87
+1.15%
1,605,197
03/20/2026
102.63
102.73
98.92
99.72
-3.08%
2,186,322
03/19/2026
100.41
103.34
100.10
102.89
+1.52%
1,062,443
03/18/2026
102.46
104.67
101.08
101.35
-1.65%
962,473
03/17/2026
101.79
105.17
101.75
103.06
+2.68%
2,184,910
03/16/2026
100.98
102.73
99.93
100.37
+0.20%
1,949,626
03/13/2026
99.95
101.52
99.24
100.17
+1.66%
1,961,834
03/12/2026
97.74
99.42
96.12
98.53
-1.28%
2,594,036
03/11/2026
103.49
104.18
99.65
99.81
-2.59%
2,500,159
03/10/2026
101.47
104.33
101.23
102.46
+1.15%
1,879,784
03/09/2026
98.45
101.81
96.26
101.29
-0.05%
4,359,374
03/06/2026
102.60
103.13
100.73
101.34
-3.57%
2,199,395
03/05/2026
102.48
105.41
102.22
105.09
+1.97%
1,530,459
03/04/2026
102.84
104.24
101.74
103.06
+1.03%
2,817,977
03/03/2026
102.23
103.33
98.85
102.01
-1.12%
2,498,334
03/02/2026
102.80
104.96
100.69
103.17
-4.39%
3,285,745
02/27/2026
107.22
108.71
105.66
107.91
-1.74%
1,688,240
02/26/2026
107.97
111.51
107.58
109.82
+2.48%
1,920,644
02/25/2026
109.96
110.71
105.55
107.17
-1.82%
1,424,225
02/24/2026
106.97
110.61
106.97
109.15
+2.04%
1,502,722
02/23/2026
113.48
113.86
104.96
106.97
-6.43%
2,158,906
02/23/2026
$0.25 Dividend
02/20/2026
114.41
115.23
112.34
114.32
-0.42%
1,358,801
02/19/2026
115.19
115.40
113.51
114.80
-0.83%
936,091
02/18/2026
113.76
118.22
113.76
115.75
+1.67%
1,604,522
02/17/2026
112.65
117.32
112.46
113.85
+0.89%
2,850,570
02/13/2026
103.66
114.51
103.56
112.85
+5.14%
3,477,937
02/12/2026
115.42
115.77
106.54
107.33
-6.63%
2,709,504
02/12/2026
$1.17 Earnings
02/11/2026
116.69
117.82
114.32
114.96
-1.16%
1,697,021
02/10/2026
116.83
118.34
114.63
116.30
-0.07%
1,463,300
02/09/2026
117.34
118.62
116.05
116.38
-0.86%
2,126,709
02/06/2026
112.53
117.65
112.17
117.39
+4.20%
1,806,039
02/05/2026
112.97
113.91
110.60
112.66
-0.88%
1,506,707
02/04/2026
110.73
114.95
110.73
113.66
+4.52%
2,116,442
02/03/2026
108.14
109.76
107.28
108.75
+0.08%
1,181,088
02/02/2026
107.60
109.35
106.74
108.66
+1.61%
1,624,429
01/30/2026
108.33
109.22
106.07
106.94
-1.34%
1,238,564
01/29/2026
108.42
110.27
106.64
108.39
-3.52%
2,141,761
01/28/2026
113.32
115.51
112.21
112.34
-0.78%
1,252,714
01/27/2026
113.53
114.20
112.18
113.22
-0.27%
840,163
01/26/2026
112.72
115.44
112.72
113.53
+0.47%
1,129,075
01/23/2026
113.51
114.46
112.40
113.01
-1.31%
746,163
01/22/2026
115.18
116.44
113.80
114.51
+0.81%
837,857
01/21/2026
111.53
113.84
110.89
113.58
+2.56%
1,617,577
01/20/2026
111.83
113.45
110.20
110.75
-2.67%
1,075,620