Get the Stockscreener App
94.68
2.20%
2.04
After Hours:
94.69
0.010
+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 27, 2025, is $94.68.
- 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 163.00% to $94.68 now.
- The 52-week high stock price for WYNN is $107.81, representing a 13.87% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for WYNN is $65.25, indicating a -31.08% 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 27, 2025 | $94.73 | $92.44 | $2.30 | 2,626,370.0 | +2.20% |
| Jun 26, 2025 | $93.65 | $91.52 | $2.13 | 1,604,355.0 | +0.79% |
| Jun 25, 2025 | $92.91 | $90.97 | $1.94 | 1,774,286.0 | +1.03% |
| Jun 24, 2025 | $91.48 | $89.85 | $1.63 | 1,754,966.0 | +1.42% |
| Jun 23, 2025 | $89.95 | $87.36 | $2.59 | 1,855,241.0 | +1.37% |
| Jun 20, 2025 | $88.85 | $87.11 | $1.74 | 2,841,345.0 | +1.82% |
| Jun 18, 2025 | $88.25 | $86.53 | $1.72 | 1,256,504.0 | -0.42% |
| Jun 17, 2025 | $88.33 | $86.78 | $1.55 | 1,325,028.0 | -1.49% |
| Jun 16, 2025 | $89.10 | $85.96 | $3.14 | 2,521,431.0 | +5.25% |
| Jun 13, 2025 | $85.63 | $83.45 | $2.18 | 2,024,092.0 | -3.32% |
| Jun 12, 2025 | $87.30 | $85.44 | $1.86 | 1,360,766.0 | -0.51% |
| Jun 11, 2025 | $88.17 | $86.57 | $1.61 | 2,010,299.0 | +0.98% |
| Jun 10, 2025 | $87.10 | $85.06 | $2.04 | 1,609,211.0 | +2.33% |
| Jun 09, 2025 | $85.08 | $84.01 | $1.07 | 2,134,134.0 | +1.68% |
| Jun 06, 2025 | $84.66 | $82.64 | $2.02 | 3,150,451.0 | +0.07% |
| 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% |
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 | $94.73 | $82.63 | $12.10 | 44,024,181.0 | +4.57% |
| 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% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):