Get the Stockscreener App
112.08
1.87%
-2.13
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 February 05, 2026, is $112.08.
- 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 211.33% to $112.08 now.
- The 52-week high stock price for WYNN is $134.72, representing a 20.20% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for WYNN is $65.25, indicating a -41.78% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Wynn Resorts Ltd (WYNN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $114.5 | $111.9 | $2.59 | 54,104.0 | -1.79% |
| Feb 04, 2026 | $115.5 | $111.3 | $4.24 | 2,098,378.0 | +4.52% |
| Feb 03, 2026 | $110.3 | $107.8 | $2.49 | 1,180,944.0 | +0.08% |
| Feb 02, 2026 | $109.9 | $107.2 | $2.63 | 1,613,127.0 | +1.61% |
| Jan 30, 2026 | $109.8 | $106.6 | $3.17 | 1,238,391.0 | -1.34% |
| Jan 29, 2026 | $110.8 | $107.2 | $3.65 | 2,140,075.0 | -3.52% |
| Jan 28, 2026 | $116.1 | $112.8 | $3.31 | 1,230,553.0 | -0.78% |
| Jan 27, 2026 | $114.7 | $112.7 | $2.02 | 840,053.0 | -0.27% |
| Jan 26, 2026 | $116.0 | $113.3 | $2.74 | 1,003,919.0 | +0.47% |
| Jan 23, 2026 | $115.0 | $112.9 | $2.08 | 744,869.0 | -1.31% |
| Jan 22, 2026 | $117.0 | $114.3 | $2.65 | 837,817.0 | +0.81% |
| Jan 21, 2026 | $114.4 | $111.4 | $2.97 | 1,616,689.0 | +2.56% |
| Jan 20, 2026 | $114.0 | $110.7 | $3.26 | 1,005,587.0 | -2.67% |
| Jan 16, 2026 | $118.0 | $113.8 | $4.18 | 1,114,691.0 | -2.59% |
| Jan 15, 2026 | $118.2 | $116.2 | $2.01 | 879,144.0 | +0.42% |
| Jan 14, 2026 | $116.9 | $114.0 | $2.92 | 1,294,600.0 | +0.41% |
| Jan 13, 2026 | $117.8 | $115.7 | $2.16 | 821,269.0 | -0.38% |
| Jan 12, 2026 | $118.8 | $116.2 | $2.57 | 1,234,495.0 | -0.84% |
| Jan 09, 2026 | $119.6 | $116.4 | $3.17 | 1,467,310.0 | -0.37% |
| Jan 08, 2026 | $119.6 | $115.1 | $4.52 | 1,420,245.0 | +1.63% |
| Jan 07, 2026 | $120.5 | $116.2 | $4.27 | 1,273,923.0 | -3.45% |
| Jan 06, 2026 | $121.4 | $118.5 | $2.83 | 1,034,900.0 | +0.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $115.5 | $107.2 | $8.25 | 4,946,553.0 | +4.39% |
| Jan, 2026 | $123.5 | $106.6 | $16.96 | 23,092,188.0 | -10.70% |
Wynn Resorts Ltd Stock (WYNN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $134.7 | $120.3 | $14.44 | 27,832,159.0 | -6.49% |
| Nov, 2025 | $134.2 | $115.0 | $19.25 | 34,214,323.0 | +8.14% |
| Oct, 2025 | $134.2 | $112.0 | $22.26 | 38,145,554.0 | -7.23% |
| Sep, 2025 | $134.1 | $119.7 | $14.35 | 34,147,234.0 | +1.20% |
| Aug, 2025 | $128.5 | $102.2 | $26.29 | 45,972,948.0 | +16.25% |
| Jul, 2025 | $112.4 | $96.86 | $15.50 | 42,614,786.0 | +16.40% |
| Jun, 2025 | $94.73 | $82.63 | $12.10 | 43,124,434.0 | +3.46% |
| 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% |
2.99%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):