95.88
price down icon0.75%   -0.72
after-market  After Hours:  95.6165  -0.2635   -0.27%
loading

Wynn Resorts Ltd. Stock (WYNN) Price History

The historical daily chart and data for Wynn Resorts Ltd. stock (WYNN), show that the latest closing stock price as of April 26, 2024, is $95.88.
  • Wynn Resorts Ltd. all-time high stock price is $249.31, occurred on March 05, 2014.
  • The lowest Wynn Resorts Ltd. stock price recorded was $36.00 on March 18, 2020. Since then, Wynn Resorts Ltd.'s stock price has risen over 166.33% to $95.88 now.
  • The 52-week high stock price for WYNN is $117.86, representing a 22.92% increase from the current share price, occurred on May 01, 2023.
  • The 52-week low stock price for WYNN is $81.65, indicating a -14.84% decrease from the current share price, occurred on November 10, 2023.
  • The closing price of Wynn Resorts Ltd. (WYNN) stock in the beginning of 2023 was $87.75. The stock closed the year at $82.47, a loss of over -6.02% for the year.
The table below shows more information about WYNN historical price data:
Date High Low High - Low Volume % Change
Apr 26, 2024 $96.89 $95.25 $1.64 1,375,789.0 -0.75%
Apr 25, 2024 $97.02 $96.00 $1.02 945,384.0 -0.47%
Apr 24, 2024 $98.81 $96.19 $2.62 1,235,042.0 -1.78%
Apr 23, 2024 $99.48 $97.48 $2.00 1,227,182.0 +1.37%
Apr 22, 2024 $98.01 $95.80 $2.21 1,671,006.0 +2.62%
Apr 19, 2024 $97.08 $94.80 $2.28 1,157,248.0 -1.16%
Apr 18, 2024 $97.99 $95.67 $2.31 1,761,461.0 -1.42%
Apr 17, 2024 $99.98 $96.98 $3.00 1,893,618.0 -1.88%
Apr 16, 2024 $99.65 $98.10 $1.55 1,248,325.0 -0.09%
Apr 15, 2024 $102.6 $98.78 $3.78 1,730,373.0 -1.72%
Apr 12, 2024 $103.8 $100.9 $2.84 1,704,826.0 -3.51%
Apr 11, 2024 $105.5 $104.2 $1.37 846,844.0 +0.59%
Apr 10, 2024 $105.4 $103.5 $1.85 1,408,689.0 -2.11%
Apr 09, 2024 $107.2 $105.6 $1.55 930,171.0 +0.45%
Apr 08, 2024 $108.5 $105.9 $2.59 1,002,828.0 -1.35%
Apr 05, 2024 $108.0 $105.7 $2.35 1,436,731.0 +1.26%
Apr 04, 2024 $110.4 $105.7 $4.67 2,407,649.0 -0.28%
Apr 03, 2024 $106.8 $104.3 $2.48 1,320,842.0 +1.10%
Apr 02, 2024 $105.6 $103.1 $2.53 1,690,515.0 -1.22%
Apr 01, 2024 $107.7 $102.8 $4.92 2,952,625.0 +4.24%

Wynn Resorts Ltd. Stock (WYNN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Wynn Resorts Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WYNN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wynn Resorts Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Wynn Resorts Ltd. Stock (WYNN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $110.4 $94.80 $15.58 31,322,937.0 -6.21%
Mar, 2024 $104.6 $98.10 $6.53 32,326,847.0 -2.82%
Feb, 2024 $108.8 $95.77 $12.99 39,931,715.0 +11.41%
Jan, 2024 $97.64 $90.42 $7.22 40,672,894.0 +3.64%

Wynn Resorts Ltd. Stock (WYNN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $92.61 $81.96 $10.65 37,344,832.0 +7.92%
Nov, 2023 $95.91 $81.65 $14.26 66,584,194.0 -3.83%
Oct, 2023 $95.76 $86.53 $9.23 37,052,167.0 -5.01%
Sep, 2023 $102.8 $89.95 $12.84 37,658,001.0 -8.85%
Aug, 2023 $110.2 $92.72 $17.47 49,012,064.0 -6.97%
Jul, 2023 $112.2 $97.36 $14.89 35,321,265.0 +3.19%
Jun, 2023 $107.1 $95.07 $12.07 43,796,744.0 +7.00%
May, 2023 $117.9 $96.44 $21.42 60,494,540.0 -13.63%
Apr, 2023 $117.2 $105.5 $11.66 40,865,470.0 +2.12%
Mar, 2023 $116.5 $101.3 $15.16 55,863,090.0 +3.27%
Feb, 2023 $111.8 $101.0 $10.76 49,747,618.0 +4.56%
Jan, 2023 $104.5 $83.93 $20.55 54,593,873.0 +25.67%

Wynn Resorts Ltd. Stock (WYNN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $89.65 $79.33 $10.32 48,917,834.0 -1.42%
Nov, 2022 $83.93 $65.13 $18.80 77,487,715.0 +30.92%
Oct, 2022 $74.37 $53.81 $20.56 104,945,259.0 +1.38%
Sep, 2022 $70.22 $57.19 $13.03 81,108,929.0 +4.03%
Aug, 2022 $69.55 $59.40 $10.15 46,187,368.0 -4.55%
Jul, 2022 $64.17 $50.81 $13.36 53,136,960.0 +11.41%
Jun, 2022 $70.74 $50.20 $20.54 72,879,202.0 -13.80%
May, 2022 $73.18 $56.36 $16.82 73,588,124.0 -6.21%
Apr, 2022 $83.27 $66.01 $17.26 51,461,644.0 -11.61%
Mar, 2022 $89.91 $66.33 $23.58 85,799,965.0 -7.84%
Feb, 2022 $96.50 $81.70 $14.80 61,111,657.0 +1.25%
Jan, 2022 $93.68 $78.69 $14.99 68,187,956.0 +0.48%
resorts_casinos MGM
$41.09
price down icon 2.58%
resorts_casinos CZR
$36.61
price down icon 3.76%
resorts_casinos MTN
$198.33
price down icon 0.35%
resorts_casinos BYD
$53.18
price down icon 15.44%
resorts_casinos HGV
$44.34
price down icon 0.16%
Cap:     |  Volume (24h):