Get the Stockscreener App
83.24
3.37%
-2.90
Pre-market:
83.25
0.01
+0.01%
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 June 05, 2025, is $83.24.
- 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 131.22% to $83.24 now.
- The 52-week high stock price for WYNN is $107.81, representing a 29.52% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for WYNN is $65.25, indicating a -21.61% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Wynn Resorts Ltd (WYNN) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $86.31 | $82.63 | $3.69 | 3,399,286.0 | -3.37% |
| Jun 04, 2025 | $87.70 | $85.73 | $1.97 | 1,951,311.0 | -1.83% |
| Jun 03, 2025 | $88.22 | $85.49 | $2.73 | 2,914,345.0 | -0.06% |
| Jun 02, 2025 | $91.73 | $87.25 | $4.48 | 3,284,390.0 | -3.03% |
| May 30, 2025 | $90.74 | $88.93 | $1.81 | 6,827,371.0 | -0.21% |
| May 29, 2025 | $92.58 | $90.37 | $2.21 | 2,207,877.0 | -0.23% |
| May 28, 2025 | $92.60 | $90.74 | $1.86 | 1,404,256.0 | -1.73% |
| May 27, 2025 | $93.16 | $91.42 | $1.73 | 1,813,122.0 | +2.29% |
| May 23, 2025 | $90.99 | $89.06 | $1.93 | 1,336,835.0 | -0.48% |
| May 22, 2025 | $91.51 | $89.51 | $2.00 | 1,987,300.0 | -0.64% |
| May 21, 2025 | $93.37 | $91.08 | $2.29 | 2,102,549.0 | -2.42% |
| May 20, 2025 | $96.34 | $93.22 | $3.12 | 2,068,529.0 | -2.88% |
| May 19, 2025 | $96.95 | $94.60 | $2.35 | 1,621,048.0 | -0.22% |
| May 16, 2025 | $97.82 | $96.43 | $1.39 | 2,180,878.0 | -1.01% |
| May 15, 2025 | $98.71 | $96.39 | $2.32 | 3,132,476.0 | +0.27% |
| May 14, 2025 | $97.51 | $95.94 | $1.57 | 3,052,552.0 | +0.72% |
| May 13, 2025 | $97.16 | $94.27 | $2.89 | 2,519,230.0 | +1.71% |
| May 12, 2025 | $95.52 | $91.98 | $3.54 | 4,636,548.0 | +8.22% |
| May 09, 2025 | $88.23 | $87.05 | $1.18 | 3,216,198.0 | +1.55% |
| May 08, 2025 | $87.78 | $83.79 | $3.99 | 3,040,202.0 | +2.94% |
| May 07, 2025 | $87.14 | $82.20 | $4.94 | 3,843,586.0 | +0.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $91.73 | $82.63 | $9.11 | 14,948,618.0 | -8.06% |
| May, 2025 | $98.71 | $79.92 | $18.79 | 55,415,038.0 | +12.74% |
| Apr, 2025 | $83.99 | $65.25 | $18.74 | 63,067,697.0 | -3.82% |
| Mar, 2025 | $93.52 | $80.16 | $13.36 | 42,353,091.0 | -6.52% |
| Feb, 2025 | $94.29 | $76.75 | $17.54 | 60,833,507.0 | +2.84% |
| Jan, 2025 | $89.75 | $79.90 | $9.85 | 45,688,553.0 | +0.80% |
Wynn Resorts Ltd Stock (WYNN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.62 | $85.24 | $14.38 | 35,910,969.0 | -9.06% |
| Nov, 2024 | $97.53 | $83.90 | $13.63 | 63,553,096.0 | -1.71% |
| Oct, 2024 | $107.8 | $95.94 | $11.87 | 59,360,462.0 | +0.15% |
| Sep, 2024 | $98.17 | $74.45 | $23.72 | 61,091,189.0 | +24.71% |
| Aug, 2024 | $82.62 | $71.63 | $10.99 | 59,620,513.0 | -7.17% |
| Jul, 2024 | $89.76 | $80.02 | $9.74 | 41,539,414.0 | -7.46% |
| Jun, 2024 | $95.50 | $87.43 | $8.07 | 34,347,796.0 | -5.67% |
| May, 2024 | $98.72 | $91.35 | $7.37 | 36,855,332.0 | +3.52% |
| Apr, 2024 | $110.4 | $91.59 | $18.79 | 34,121,273.0 | -10.35% |
| 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% |
2.19%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):