Wynn Resorts Limited (WYNN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 101.15 | 103.34 | 99.90 | 102.54 | +1.02% | 1,502,400 |
| 2026-08-06 | 101.15 | 102.34 | 100.56 | 101.50 | +0.35% | 1,358,700 |
| 2026-08-05 | 102.09 | 109.24 | 100.95 | 101.15 | +3.64% | 3,659,700 |
| 2026-08-04 | 98.11 | 98.77 | 96.93 | 97.60 | -0.77% | 2,503,900 |
| 2026-08-03 | 100.00 | 100.58 | 97.19 | 98.36 | -0.96% | 1,455,100 |
| 2026-07-31 | 100.60 | 100.61 | 97.48 | 99.31 | -1.38% | 1,487,600 |
| 2026-07-30 | 98.91 | 101.10 | 98.75 | 100.70 | +1.71% | 1,250,600 |
| 2026-07-29 | 98.79 | 99.78 | 97.66 | 99.01 | -0.01% | 1,329,900 |
| 2026-07-28 | 99.90 | 100.35 | 98.59 | 99.02 | -0.68% | 1,470,200 |
| 2026-07-27 | 98.69 | 100.81 | 98.47 | 99.70 | +2.87% | 1,623,200 |
| 2026-07-24 | 97.29 | 98.27 | 96.36 | 96.92 | +0.16% | 1,494,200 |
| 2026-07-23 | 92.88 | 97.56 | 92.52 | 96.77 | +2.54% | 3,036,600 |
| 2026-07-22 | 94.69 | 95.27 | 93.89 | 94.37 | -0.27% | 1,415,200 |
| 2026-07-21 | 95.75 | 95.77 | 94.36 | 94.63 | -1.08% | 1,217,700 |
| 2026-07-20 | 97.26 | 97.53 | 95.33 | 95.66 | -1.01% | 1,132,300 |
| 2026-07-17 | 97.60 | 97.60 | 95.91 | 96.64 | -1.50% | 1,000,100 |
| 2026-07-16 | 97.28 | 99.12 | 97.28 | 98.11 | +1.09% | 1,001,600 |
| 2026-07-15 | 96.36 | 97.23 | 95.82 | 97.05 | +1.20% | 1,007,700 |
| 2026-07-14 | 97.26 | 97.60 | 95.26 | 95.90 | -1.27% | 1,274,300 |
| 2026-07-13 | 99.97 | 100.46 | 96.80 | 97.13 | -2.65% | 1,287,000 |
| 2026-07-10 | 99.52 | 100.59 | 98.88 | 99.77 | +0.95% | 1,327,000 |
| 2026-07-09 | 97.51 | 99.32 | 97.11 | 98.83 | +0.92% | 1,344,500 |
| 2026-07-08 | 97.48 | 98.32 | 96.23 | 97.93 | +1.64% | 1,313,400 |
| 2026-07-07 | 96.75 | 97.78 | 95.41 | 96.35 | +0.48% | 1,099,500 |
| 2026-07-06 | 96.00 | 96.25 | 93.15 | 95.89 | -0.02% | 1,577,100 |
| 2026-07-02 | 96.39 | 98.48 | 94.82 | 95.91 | -0.21% | 1,889,300 |
| 2026-07-01 | 97.16 | 97.87 | 95.71 | 96.11 | -1.01% | 1,403,100 |
| 2026-06-30 | 99.53 | 99.53 | 96.74 | 97.09 | -2.34% | 1,280,800 |
| 2026-06-29 | 101.86 | 101.86 | 99.21 | 99.42 | -1.02% | 1,184,200 |
| 2026-06-26 | 98.66 | 101.57 | 98.30 | 100.44 | +1.07% | 3,258,800 |
| 2026-06-25 | 103.95 | 104.37 | 98.50 | 99.38 | -4.21% | 2,042,600 |
| 2026-06-24 | 104.15 | 106.25 | 103.59 | 103.75 | -0.38% | 1,245,300 |
| 2026-06-23 | 103.05 | 105.36 | 102.65 | 104.15 | +0.51% | 1,011,800 |
| 2026-06-22 | 103.92 | 105.05 | 103.00 | 103.62 | -1.81% | 1,191,600 |
| 2026-06-18 | 103.43 | 106.75 | 103.33 | 105.53 | +3.15% | 1,667,300 |
| 2026-06-17 | 102.60 | 105.11 | 102.08 | 102.31 | -1.31% | 1,620,900 |
| 2026-06-16 | 105.76 | 106.90 | 103.48 | 103.67 | -2.16% | 1,297,500 |
| 2026-06-15 | 108.85 | 110.63 | 105.59 | 105.96 | -1.22% | 1,537,000 |
| 2026-06-12 | 108.79 | 111.29 | 106.83 | 107.27 | -0.45% | 1,325,600 |
| 2026-06-11 | 105.26 | 107.84 | 103.90 | 107.75 | +2.37% | 1,952,700 |
| 2026-06-10 | 107.10 | 108.36 | 104.98 | 105.26 | -2.03% | 1,438,300 |
| 2026-06-09 | 105.41 | 110.17 | 105.01 | 107.44 | +2.49% | 2,408,300 |
| 2026-06-08 | 103.67 | 105.93 | 103.29 | 104.83 | +0.33% | 1,047,300 |
| 2026-06-05 | 103.74 | 106.26 | 103.13 | 104.48 | +0.85% | 1,380,800 |
| 2026-06-04 | 105.16 | 105.90 | 103.25 | 103.60 | -1.29% | 1,052,300 |
| 2026-06-03 | 104.44 | 106.32 | 102.47 | 104.95 | +0.32% | 1,439,700 |
| 2026-06-02 | 106.00 | 106.19 | 104.17 | 104.62 | -1.79% | 997,100 |
| 2026-06-01 | 103.33 | 107.77 | 102.13 | 106.53 | +5.25% | 2,135,400 |
| 2026-05-29 | 101.54 | 102.47 | 100.85 | 101.22 | -0.32% | 1,025,300 |
| 2026-05-28 | 100.90 | 102.75 | 99.55 | 101.54 | +0.32% | 1,212,500 |
| 2026-05-27 | 98.60 | 102.18 | 98.60 | 101.22 | +3.42% | 1,762,700 |
| 2026-05-26 | 98.19 | 98.82 | 97.11 | 97.87 | +0.65% | 1,467,800 |
| 2026-05-22 | 97.50 | 99.25 | 96.56 | 97.24 | -1.32% | 1,208,900 |
| 2026-05-21 | 97.06 | 98.64 | 95.43 | 98.54 | +0.49% | 904,000 |
| 2026-05-20 | 95.01 | 99.63 | 93.45 | 98.06 | +3.46% | 1,550,400 |
| 2026-05-19 | 95.29 | 95.99 | 94.25 | 94.78 | -0.76% | 1,002,200 |
| 2026-05-18 | 96.10 | 98.01 | 94.87 | 95.51 | +0.09% | 1,341,000 |
| 2026-05-15 | 95.36 | 96.24 | 94.13 | 95.42 | -0.01% | 1,028,100 |
| 2026-05-14 | 96.49 | 97.97 | 95.20 | 95.43 | -0.81% | 2,040,700 |
| 2026-05-13 | 97.24 | 97.25 | 94.55 | 96.21 | -1.07% | 1,555,100 |
| 2026-05-12 | 98.96 | 99.28 | 97.10 | 97.25 | -2.13% | 1,638,900 |
| 2026-05-11 | 100.97 | 101.75 | 98.06 | 99.37 | -2.98% | 2,717,300 |
| 2026-05-08 | 106.00 | 106.21 | 99.60 | 102.42 | -4.15% | 3,981,100 |
| 2026-05-07 | 107.73 | 108.98 | 105.47 | 106.85 | -0.67% | 1,273,100 |
| 2026-05-06 | 108.28 | 109.00 | 107.23 | 107.57 | +1.25% | 1,120,000 |
| 2026-05-05 | 103.50 | 106.84 | 103.50 | 106.24 | +2.71% | 1,615,200 |
| 2026-05-04 | 105.97 | 106.18 | 102.26 | 103.44 | -2.40% | 1,368,000 |
| 2026-05-01 | 107.00 | 108.79 | 105.44 | 105.98 | -1.05% | 1,466,300 |
| 2026-04-30 | 104.40 | 107.71 | 103.65 | 107.11 | +2.75% | 1,086,800 |
| 2026-04-29 | 105.64 | 105.83 | 104.07 | 104.24 | -1.85% | 1,352,700 |
| 2026-04-28 | 104.95 | 107.24 | 104.25 | 106.20 | +0.65% | 1,083,900 |
| 2026-04-27 | 105.63 | 107.00 | 104.83 | 105.51 | -0.15% | 1,175,000 |
| 2026-04-24 | 105.76 | 106.84 | 104.84 | 105.67 | +0.06% | 1,190,700 |
| 2026-04-23 | 106.08 | 106.08 | 103.11 | 105.61 | -0.97% | 1,706,400 |
| 2026-04-22 | 108.50 | 108.50 | 105.33 | 106.64 | -0.95% | 970,900 |
| 2026-04-21 | 108.90 | 110.00 | 107.38 | 107.66 | -1.04% | 937,700 |
| 2026-04-20 | 108.73 | 109.36 | 106.44 | 108.79 | -0.37% | 1,257,200 |
| 2026-04-17 | 108.33 | 111.97 | 107.85 | 109.19 | +2.22% | 1,574,300 |
| 2026-04-16 | 106.84 | 107.99 | 105.90 | 106.82 | -0.02% | 1,466,300 |
| 2026-04-15 | 105.59 | 107.82 | 105.07 | 106.84 | +1.18% | 1,264,000 |
| 2026-04-14 | 103.31 | 105.90 | 103.07 | 105.59 | +2.45% | 1,448,100 |
| 2026-04-13 | 103.77 | 103.77 | 101.95 | 103.06 | -0.90% | 1,223,600 |
| 2026-04-10 | 104.89 | 105.60 | 103.79 | 104.00 | -0.85% | 790,900 |
| 2026-04-09 | 103.78 | 105.09 | 102.63 | 104.89 | -0.33% | 1,333,300 |
| 2026-04-08 | 105.34 | 107.95 | 104.53 | 105.24 | +4.79% | 2,548,000 |
| 2026-04-07 | 102.67 | 103.05 | 100.00 | 100.43 | -2.22% | 1,534,800 |
| 2026-04-06 | 101.07 | 102.81 | 99.85 | 102.71 | +0.67% | 977,100 |
| 2026-04-02 | 101.11 | 102.29 | 99.51 | 102.03 | -0.56% | 1,382,700 |
| 2026-04-01 | 102.47 | 103.79 | 101.00 | 102.60 | +1.03% | 1,649,200 |
| 2026-03-31 | 98.06 | 101.82 | 97.67 | 101.55 | +4.94% | 1,809,500 |
| 2026-03-30 | 97.07 | 98.27 | 96.14 | 96.77 | +0.19% | 1,419,800 |
| 2026-03-27 | 98.96 | 99.44 | 96.15 | 96.59 | -2.90% | 1,862,300 |
| 2026-03-26 | 100.86 | 101.43 | 99.07 | 99.47 | -2.38% | 1,314,800 |
| 2026-03-25 | 103.88 | 105.42 | 100.56 | 101.89 | -0.86% | 1,387,800 |
| 2026-03-24 | 100.09 | 103.21 | 100.09 | 102.77 | +1.62% | 1,079,500 |
| 2026-03-23 | 102.28 | 104.85 | 101.05 | 101.13 | +1.15% | 1,605,200 |
| 2026-03-20 | 102.90 | 103.00 | 99.18 | 99.98 | -3.08% | 2,186,100 |
| 2026-03-19 | 100.67 | 103.61 | 100.36 | 103.16 | +1.52% | 1,062,400 |
| 2026-03-18 | 102.73 | 104.94 | 101.35 | 101.62 | -1.65% | 962,300 |
| 2026-03-17 | 102.06 | 105.45 | 102.02 | 103.33 | +2.68% | 2,184,900 |
| 2026-03-16 | 101.25 | 103.00 | 100.19 | 100.63 | +0.20% | 1,949,400 |
| 2026-03-13 | 100.21 | 101.79 | 99.50 | 100.43 | +1.66% | 1,961,700 |
| 2026-03-12 | 98.00 | 99.68 | 96.37 | 98.79 | -1.28% | 2,594,000 |
| 2026-03-11 | 103.76 | 104.45 | 99.91 | 100.07 | -2.59% | 2,497,300 |
| 2026-03-10 | 101.74 | 104.60 | 101.50 | 102.73 | +1.15% | 1,879,700 |
| 2026-03-09 | 98.71 | 102.08 | 96.52 | 101.56 | -0.05% | 4,359,200 |
| 2026-03-06 | 102.87 | 103.40 | 101.00 | 101.61 | -3.57% | 2,199,300 |
| 2026-03-05 | 102.75 | 105.69 | 102.49 | 105.37 | +1.97% | 1,529,900 |
| 2026-03-04 | 103.11 | 104.51 | 102.01 | 103.33 | +1.03% | 2,817,800 |
| 2026-03-03 | 102.50 | 103.60 | 99.11 | 102.28 | -1.12% | 2,498,300 |
| 2026-03-02 | 103.07 | 105.24 | 100.95 | 103.44 | -4.39% | 3,285,700 |
| 2026-02-27 | 107.50 | 109.00 | 105.94 | 108.19 | -1.74% | 1,687,900 |
| 2026-02-26 | 108.25 | 111.80 | 107.87 | 110.11 | +2.48% | 1,920,500 |
| 2026-02-25 | 110.25 | 111.00 | 105.83 | 107.45 | -1.82% | 1,423,900 |
| 2026-02-24 | 107.25 | 110.90 | 107.25 | 109.44 | +2.04% | 1,502,700 |
| 2026-02-23 | 113.78 | 114.16 | 105.24 | 107.25 | -6.63% | 2,158,900 |
| 2026-02-20 | 114.96 | 115.78 | 112.89 | 114.87 | -0.42% | 1,358,800 |
| 2026-02-19 | 115.74 | 115.96 | 114.06 | 115.35 | -0.83% | 936,100 |
| 2026-02-18 | 114.31 | 118.79 | 114.31 | 116.31 | +1.67% | 1,604,400 |
| 2026-02-17 | 113.19 | 117.88 | 113.00 | 114.40 | +0.89% | 2,850,400 |
| 2026-02-13 | 104.16 | 115.06 | 104.06 | 113.39 | +5.14% | 3,477,800 |
| 2026-02-12 | 115.98 | 116.33 | 107.05 | 107.85 | -6.63% | 2,709,500 |
| 2026-02-11 | 117.25 | 118.39 | 114.87 | 115.51 | -1.16% | 1,696,900 |
| 2026-02-10 | 117.39 | 118.91 | 115.18 | 116.86 | -0.07% | 1,463,200 |
| 2026-02-09 | 117.90 | 119.19 | 116.61 | 116.94 | -0.86% | 2,126,700 |
| 2026-02-06 | 113.07 | 118.22 | 112.71 | 117.96 | +4.20% | 1,805,700 |
| 2026-02-05 | 113.51 | 114.46 | 111.13 | 113.20 | -0.88% | 1,506,600 |
| 2026-02-04 | 111.26 | 115.50 | 111.26 | 114.21 | +4.52% | 2,116,300 |
| 2026-02-03 | 108.66 | 110.29 | 107.80 | 109.27 | +0.08% | 1,181,100 |
| 2026-02-02 | 108.12 | 109.88 | 107.25 | 109.18 | +1.61% | 1,624,400 |
| 2026-01-30 | 108.85 | 109.75 | 106.58 | 107.45 | -1.34% | 1,238,400 |
| 2026-01-29 | 108.94 | 110.80 | 107.15 | 108.91 | -3.52% | 2,141,700 |
| 2026-01-28 | 113.87 | 116.07 | 112.76 | 112.88 | -0.78% | 1,252,700 |
| 2026-01-27 | 114.08 | 114.74 | 112.72 | 113.77 | -0.27% | 840,200 |
| 2026-01-26 | 113.26 | 116.00 | 113.26 | 114.08 | +0.47% | 1,129,100 |
| 2026-01-23 | 114.06 | 115.02 | 112.94 | 113.55 | -1.31% | 746,200 |
| 2026-01-22 | 115.73 | 117.00 | 114.35 | 115.06 | +0.81% | 837,900 |
| 2026-01-21 | 112.07 | 114.39 | 111.42 | 114.13 | +2.56% | 1,617,400 |
| 2026-01-20 | 112.37 | 114.00 | 110.74 | 111.28 | -2.67% | 1,075,300 |
| 2026-01-16 | 117.80 | 117.99 | 113.81 | 114.33 | -2.59% | 1,144,200 |
| 2026-01-15 | 116.88 | 118.22 | 116.21 | 117.37 | +0.42% | 879,100 |
| 2026-01-14 | 116.31 | 116.92 | 114.00 | 116.88 | +0.41% | 1,294,700 |
| 2026-01-13 | 117.04 | 117.84 | 115.68 | 116.40 | -0.38% | 821,700 |
| 2026-01-12 | 116.18 | 118.75 | 116.18 | 116.84 | -0.84% | 1,234,600 |
| 2026-01-09 | 118.81 | 119.60 | 116.43 | 117.83 | -0.37% | 1,495,000 |
| 2026-01-08 | 115.55 | 119.58 | 115.06 | 118.27 | +1.63% | 1,535,400 |
| 2026-01-07 | 120.12 | 120.47 | 116.21 | 116.37 | -3.45% | 1,274,400 |
| 2026-01-06 | 120.06 | 121.37 | 118.54 | 120.53 | +0.71% | 1,059,600 |
| 2026-01-05 | 121.72 | 123.54 | 119.56 | 119.68 | -2.36% | 1,110,500 |
| 2026-01-02 | 120.08 | 123.00 | 120.00 | 122.57 | +1.86% | 810,200 |
| 2025-12-31 | 120.40 | 121.32 | 119.95 | 120.33 | +0.00% | 1,949,300 |
| 2025-12-30 | 122.27 | 122.48 | 120.29 | 120.33 | -1.59% | 689,900 |
| 2025-12-29 | 123.60 | 123.96 | 121.26 | 122.27 | -1.68% | 1,017,200 |
| 2025-12-26 | 125.04 | 125.81 | 124.04 | 124.36 | -0.53% | 717,300 |
| 2025-12-24 | 124.12 | 125.93 | 124.12 | 125.02 | +0.05% | 615,000 |
| 2025-12-23 | 126.17 | 126.97 | 124.85 | 124.96 | -0.81% | 1,096,700 |
| 2025-12-22 | 128.10 | 128.74 | 125.80 | 125.98 | -1.53% | 1,567,600 |
| 2025-12-19 | 126.64 | 129.34 | 126.50 | 127.94 | +1.13% | 2,134,500 |
| 2025-12-18 | 126.99 | 128.48 | 125.61 | 126.51 | +0.85% | 1,371,000 |
| 2025-12-17 | 126.78 | 127.01 | 125.05 | 125.44 | -0.48% | 977,900 |
| 2025-12-16 | 126.25 | 127.41 | 125.53 | 126.04 | -0.17% | 1,310,200 |
| 2025-12-15 | 124.15 | 127.06 | 121.38 | 126.25 | +2.09% | 1,899,000 |
| 2025-12-12 | 125.70 | 126.71 | 122.85 | 123.66 | -0.95% | 1,020,300 |
| 2025-12-11 | 123.30 | 126.71 | 122.54 | 124.85 | +1.01% | 1,193,900 |
| 2025-12-10 | 123.97 | 124.56 | 122.84 | 123.60 | -0.50% | 1,122,200 |
| 2025-12-09 | 127.10 | 127.69 | 123.33 | 124.22 | -2.29% | 1,400,500 |
| 2025-12-08 | 127.29 | 132.79 | 126.35 | 127.13 | +1.29% | 1,816,500 |
| 2025-12-05 | 125.80 | 126.90 | 124.81 | 125.51 | -0.17% | 856,000 |
| 2025-12-04 | 129.78 | 129.78 | 123.34 | 125.72 | -4.42% | 2,609,800 |
| 2025-12-03 | 133.75 | 133.98 | 129.89 | 131.53 | -1.17% | 1,137,300 |
| 2025-12-02 | 133.22 | 133.73 | 130.82 | 133.09 | +0.24% | 1,215,100 |
| 2025-12-01 | 132.12 | 134.72 | 131.64 | 132.77 | +3.18% | 2,831,000 |
| 2025-11-28 | 129.61 | 130.00 | 128.35 | 128.68 | -0.60% | 861,200 |
| 2025-11-26 | 127.24 | 130.26 | 126.99 | 129.46 | +1.56% | 1,946,600 |
| 2025-11-25 | 123.24 | 129.71 | 122.00 | 127.47 | +3.43% | 3,599,300 |
| 2025-11-24 | 120.28 | 126.43 | 120.25 | 123.24 | +3.04% | 2,024,600 |
| 2025-11-21 | 117.33 | 120.71 | 114.96 | 119.60 | +2.10% | 1,757,100 |
| 2025-11-20 | 118.68 | 121.23 | 116.93 | 117.14 | -1.00% | 1,099,400 |
| 2025-11-19 | 120.04 | 120.45 | 117.69 | 118.32 | -1.64% | 939,200 |
| 2025-11-18 | 117.55 | 121.43 | 116.85 | 120.29 | +1.82% | 1,401,600 |
| 2025-11-17 | 119.85 | 121.49 | 116.72 | 118.14 | -2.15% | 1,164,300 |
| 2025-11-14 | 120.76 | 122.87 | 118.53 | 120.73 | -1.85% | 1,212,500 |
| 2025-11-13 | 124.57 | 126.03 | 122.86 | 123.01 | -1.61% | 1,045,200 |
| 2025-11-12 | 126.55 | 127.40 | 124.78 | 125.02 | -0.83% | 1,413,900 |
| 2025-11-11 | 127.41 | 130.82 | 125.21 | 126.07 | -2.18% | 1,566,600 |
| 2025-11-10 | 126.95 | 134.21 | 126.85 | 128.88 | +2.17% | 2,400,000 |
| 2025-11-07 | 120.11 | 126.87 | 119.60 | 126.14 | +2.94% | 3,206,100 |
| 2025-11-06 | 125.63 | 127.70 | 122.00 | 122.54 | -2.12% | 2,895,800 |
| 2025-11-05 | 121.67 | 126.63 | 121.21 | 125.19 | +3.17% | 1,775,500 |
| 2025-11-04 | 123.10 | 123.57 | 120.21 | 121.34 | -3.49% | 1,375,800 |
| 2025-11-03 | 121.09 | 126.29 | 120.25 | 125.73 | +5.66% | 2,174,200 |
| 2025-10-31 | 119.28 | 120.05 | 117.80 | 118.99 | -0.65% | 1,703,200 |
| 2025-10-30 | 119.04 | 121.95 | 119.04 | 119.77 | -0.91% | 1,111,800 |
| 2025-10-29 | 120.21 | 122.02 | 119.22 | 120.87 | +0.02% | 1,251,200 |
| 2025-10-28 | 124.44 | 124.98 | 120.65 | 120.85 | -3.66% | 1,464,000 |
| 2025-10-27 | 126.96 | 128.44 | 124.91 | 125.44 | -0.10% | 940,400 |
| 2025-10-24 | 125.59 | 127.13 | 125.00 | 125.57 | +0.14% | 1,213,200 |
| 2025-10-23 | 124.00 | 126.87 | 123.24 | 125.40 | +5.03% | 2,114,600 |
| 2025-10-22 | 121.26 | 121.49 | 118.79 | 119.39 | -1.44% | 1,109,500 |
| 2025-10-21 | 121.13 | 121.72 | 119.75 | 121.13 | -0.66% | 836,000 |
| 2025-10-20 | 120.38 | 122.75 | 120.03 | 121.94 | +3.51% | 2,060,000 |
| 2025-10-17 | 115.72 | 119.39 | 115.55 | 117.81 | +1.63% | 1,745,600 |
| 2025-10-16 | 118.23 | 119.16 | 115.25 | 115.92 | -1.82% | 1,012,800 |
| 2025-10-15 | 116.92 | 119.51 | 116.50 | 118.07 | +1.69% | 1,420,100 |
| 2025-10-14 | 112.00 | 117.50 | 111.97 | 116.11 | +3.19% | 1,332,600 |
| 2025-10-13 | 119.16 | 119.61 | 112.13 | 112.52 | -6.15% | 3,171,200 |
| 2025-10-10 | 123.35 | 124.57 | 118.07 | 119.89 | -2.96% | 2,184,300 |
| 2025-10-09 | 121.82 | 124.27 | 120.76 | 123.55 | +1.63% | 1,551,700 |
| 2025-10-08 | 122.18 | 125.14 | 119.86 | 121.57 | -1.09% | 2,317,000 |
| 2025-10-07 | 124.57 | 125.49 | 122.30 | 122.91 | -1.35% | 1,443,800 |
| 2025-10-06 | 124.60 | 126.35 | 122.82 | 124.59 | +0.75% | 1,799,500 |
| 2025-10-03 | 132.51 | 132.77 | 123.07 | 123.66 | -7.26% | 3,623,100 |
| 2025-10-02 | 132.03 | 134.23 | 131.40 | 133.34 | +0.99% | 1,286,100 |
| 2025-10-01 | 128.37 | 132.26 | 127.94 | 132.03 | +2.93% | 1,532,600 |
| 2025-09-30 | 131.72 | 132.60 | 127.81 | 128.27 | -3.14% | 1,511,300 |
| 2025-09-29 | 130.17 | 134.07 | 129.05 | 132.43 | +2.68% | 2,014,800 |
| 2025-09-26 | 125.66 | 129.34 | 125.66 | 128.97 | +2.49% | 1,328,900 |
| 2025-09-25 | 125.49 | 126.22 | 124.40 | 125.84 | -0.06% | 1,143,200 |
| 2025-09-24 | 127.18 | 127.63 | 125.51 | 125.92 | -1.25% | 1,119,200 |
| 2025-09-23 | 126.11 | 129.52 | 126.11 | 127.51 | +1.16% | 991,800 |
| 2025-09-22 | 129.52 | 130.54 | 125.49 | 126.05 | -2.68% | 1,281,400 |
| 2025-09-19 | 130.00 | 130.84 | 128.73 | 129.52 | +0.65% | 3,328,100 |
| 2025-09-18 | 124.99 | 129.01 | 124.05 | 128.68 | +4.38% | 1,954,200 |
| 2025-09-17 | 121.12 | 124.24 | 120.97 | 123.28 | +2.15% | 1,897,100 |
| 2025-09-16 | 122.09 | 123.01 | 120.19 | 120.68 | -1.77% | 1,416,300 |
| 2025-09-15 | 121.45 | 123.78 | 119.72 | 122.85 | +1.15% | 1,483,200 |
| 2025-09-12 | 123.75 | 123.85 | 120.45 | 121.45 | -1.95% | 876,300 |
| 2025-09-11 | 123.52 | 124.38 | 122.26 | 123.86 | +0.78% | 1,571,500 |
| 2025-09-10 | 121.91 | 123.60 | 121.48 | 122.90 | +1.16% | 1,145,400 |
| 2025-09-09 | 122.10 | 122.86 | 121.02 | 121.49 | -0.96% | 933,800 |
| 2025-09-08 | 121.00 | 124.71 | 120.00 | 122.67 | +1.46% | 2,771,500 |
| 2025-09-05 | 123.52 | 124.00 | 119.99 | 120.90 | -1.62% | 2,441,400 |
| 2025-09-04 | 125.51 | 125.75 | 122.03 | 122.89 | -2.10% | 2,025,300 |
| 2025-09-03 | 126.60 | 127.25 | 124.80 | 125.52 | +0.04% | 1,408,000 |
| 2025-09-02 | 125.00 | 125.89 | 122.87 | 125.47 | -1.01% | 1,528,500 |
| 2025-08-29 | 126.25 | 128.53 | 125.52 | 126.75 | +0.01% | 2,595,600 |
| 2025-08-28 | 125.11 | 126.88 | 123.53 | 126.74 | +2.87% | 2,238,100 |
| 2025-08-27 | 118.64 | 125.45 | 118.27 | 123.20 | +3.46% | 4,267,100 |
| 2025-08-26 | 117.91 | 119.44 | 117.52 | 119.08 | +0.61% | 2,136,500 |
| 2025-08-25 | 115.58 | 118.56 | 115.00 | 118.36 | +3.54% | 3,505,900 |
| 2025-08-22 | 111.76 | 114.62 | 111.40 | 114.31 | +3.08% | 1,861,700 |
| 2025-08-21 | 110.88 | 111.98 | 110.63 | 110.89 | -0.56% | 1,223,900 |
| 2025-08-20 | 112.36 | 113.25 | 110.72 | 111.51 | -1.17% | 2,136,600 |
| 2025-08-19 | 108.66 | 112.91 | 108.34 | 112.83 | +4.33% | 2,713,500 |
| 2025-08-18 | 109.49 | 109.75 | 107.89 | 108.15 | -1.19% | 2,722,800 |
| 2025-08-15 | 111.16 | 111.56 | 109.40 | 109.45 | -1.73% | 1,497,000 |
| 2025-08-14 | 110.71 | 111.62 | 109.96 | 111.38 | -0.39% | 1,605,800 |
| 2025-08-13 | 112.29 | 112.41 | 109.81 | 111.82 | -0.60% | 1,539,400 |
| 2025-08-12 | 109.44 | 112.57 | 108.87 | 112.49 | +3.55% | 1,515,400 |
| 2025-08-11 | 106.11 | 108.70 | 106.02 | 108.63 | +2.09% | 1,917,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+6.54%). Worst month: Oct (-4.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wynn Resorts Limited's (WYNN) latest close?
102.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is WYNN's 52-week high and low?
134.72 high and 92.52 low over the trailing 52 weeks, as of 2026-08-07.
What is Wynn Resorts Limited's strongest and weakest month historically?
Historically, WYNN's strongest calendar month has been Sep (average +6.54%) and its weakest Oct (average -4.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.