NasdaqGS - Nasdaq Real Time Price
USD
Wynn Resorts, Limited (WYNN)
74.66
+0.45
(+0.61%)
At close: 4:00:00 PM EDT
74.70
+0.04
(+0.05%)
After hours: 5:25:54 PM EDT
Trade WYNN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
74.33
75.47
73.25
74.66
74.66
2,259,732
Oct 29, 2026
72.59
74.73
72.16
74.21
74.21
2,084,200
Oct 28, 2026
72.21
72.70
70.79
71.38
71.38
2,022,100
Oct 27, 2026
74.73
74.73
71.90
72.42
72.42
1,946,700
Oct 26, 2026
73.09
75.68
72.70
74.20
74.20
2,449,100
Oct 23, 2026
73.70
74.50
72.29
72.73
72.73
2,266,800
Oct 22, 2026
74.00
76.12
73.30
75.13
75.13
3,259,200
Oct 21, 2026
77.31
77.45
75.32
75.76
75.76
2,400,500
Oct 20, 2026
75.63
77.89
75.36
77.45
77.45
2,130,000
Oct 19, 2026
75.07
76.12
74.64
75.98
75.98
1,934,200
Oct 16, 2026
77.19
77.40
75.49
75.60
75.60
1,639,500
Oct 15, 2026
74.23
77.48
74.18
76.97
76.97
2,151,100
Oct 14, 2026
75.18
75.55
73.07
73.73
73.73
1,709,600
Oct 13, 2026
75.59
76.59
74.86
75.70
75.70
1,551,900
Oct 12, 2026
74.51
75.02
73.08
74.96
74.96
2,027,800
Oct 9, 2026
75.55
76.17
74.56
75.15
75.15
1,708,300
Oct 8, 2026
74.51
75.51
73.98
75.29
75.29
2,244,500
Oct 7, 2026
76.66
76.76
74.70
74.97
74.97
2,404,100
Oct 6, 2026
77.82
79.11
76.43
76.62
76.62
2,018,300
Oct 5, 2026
76.10
78.68
76.02
77.17
77.17
1,970,700
Oct 2, 2026
78.08
78.24
75.75
75.88
75.88
2,181,800
Oct 1, 2026
79.09
79.41
76.27
77.30
77.30
2,995,000
Sep 30, 2026
78.67
80.43
77.87
79.43
79.43
3,318,700
Sep 29, 2026
81.00
81.50
77.74
78.23
78.23
2,249,000
Sep 28, 2026
80.62
82.00
79.51
80.52
80.52
2,688,400
Sep 25, 2026
80.88
81.80
80.10
81.12
81.12
2,422,000
Sep 24, 2026
81.01
81.27
77.06
80.19
80.19
4,245,500
Sep 23, 2026
82.41
82.50
80.80
81.45
81.45
1,534,700
Sep 22, 2026
84.66
85.54
82.39
82.51
82.51
2,055,600
Sep 21, 2026
81.98
84.37
81.35
83.32
83.32
2,240,100
Sep 18, 2026
82.83
83.24
81.40
81.68
81.68
5,028,400
Sep 17, 2026
85.04
85.37
82.87
82.96
82.96
1,976,600
Sep 16, 2026
86.87
87.42
84.02
84.23
84.23
2,434,300
Sep 15, 2026
87.50
88.25
86.58
86.71
86.71
1,766,700
Sep 14, 2026
87.23
88.09
86.80
87.76
87.76
1,515,600
Sep 11, 2026
89.18
89.54
86.96
87.70
87.70
2,018,100
Sep 10, 2026
89.45
90.20
88.27
88.42
88.42
2,123,800
Sep 9, 2026
91.40
91.91
89.72
90.23
90.23
2,101,900
Sep 8, 2026
91.38
92.64
90.46
92.22
92.22
1,705,700
Sep 4, 2026
91.15
92.62
91.02
91.54
91.54
1,202,400
Sep 3, 2026
91.69
92.00
89.71
91.56
91.56
1,540,800
Sep 2, 2026
90.74
92.85
90.71
91.52
91.52
1,757,700
Sep 1, 2026
89.67
92.08
89.44
90.60
90.60
1,824,700
Aug 31, 2026
95.08
95.08
90.87
91.28
91.28
2,757,900
Aug 28, 2026
94.73
96.17
94.72
95.26
95.26
1,223,700
Aug 27, 2026
97.00
97.00
93.50
93.61
93.61
1,879,200
Aug 26, 2026
98.99
99.08
97.03
97.17
97.17
1,153,800
Aug 25, 2026
99.69
99.99
98.11
98.74
98.74
1,474,000
Aug 24, 2026
101.33
101.46
98.91
99.41
99.41
1,630,500
Aug 21, 2026
99.75
101.28
99.66
100.28
100.28
892,200
Aug 20, 2026
99.00
100.30
97.05
99.60
99.60
1,815,500
Aug 19, 2026
101.70
101.80
98.60
100.10
100.10
1,955,900
Aug 18, 2026
102.96
103.74
101.25
101.29
101.29
1,104,800
Aug 17, 2026
102.66
103.03
101.11
102.79
102.79
1,247,300
Aug 14, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
102.10
103.04
101.46
102.53
102.53
1,061,100
Aug 13, 2026
102.53
103.59
101.33
102.37
102.12
1,271,700
Aug 12, 2026
105.03
106.32
102.87
102.97
102.72
1,837,400
Aug 11, 2026
101.91
104.86
101.91
104.79
104.53
1,032,200
Aug 10, 2026
102.00
102.64
101.33
102.50
102.25
1,175,000
Aug 7, 2026
101.15
103.34
99.90
102.54
102.29
1,502,400
Aug 6, 2026
101.15
102.34
100.56
101.50
101.25
1,358,700
Aug 5, 2026
102.09
109.24
100.95
101.15
100.90
3,659,700
Aug 4, 2026
98.11
98.77
96.93
97.60
97.36
2,503,900
Aug 3, 2026
100.00
100.58
97.19
98.36
98.12
1,455,100
Jul 31, 2026
100.60
100.61
97.48
99.31
99.07
1,487,600
Jul 30, 2026
98.91
101.10
98.75
100.70
100.45
1,250,600
Jul 29, 2026
98.79
99.78
97.66
99.01
98.77
1,329,900
Jul 28, 2026
99.90
100.35
98.59
99.02
98.78
1,470,200
Jul 27, 2026
98.69
100.81
98.47
99.70
99.46
1,623,200
Jul 24, 2026
97.29
98.27
96.36
96.92
96.68
1,494,200
Jul 23, 2026
92.88
97.56
92.52
96.77
96.53
3,036,600
Jul 22, 2026
94.69
95.27
93.89
94.37
94.14
1,415,200
Jul 21, 2026
95.75
95.77
94.36
94.63
94.40
1,217,700
Jul 20, 2026
97.26
97.53
95.33
95.66
95.43
1,132,300
Jul 17, 2026
97.60
97.60
95.91
96.64
96.40
1,000,100
Jul 16, 2026
97.28
99.12
97.28
98.11
97.87
1,001,600
Jul 15, 2026
96.36
97.23
95.82
97.05
96.81
1,007,700
Jul 14, 2026
97.26
97.60
95.26
95.90
95.67
1,274,300
Jul 13, 2026
99.97
100.46
96.80
97.13
96.89
1,287,000
Jul 10, 2026
99.52
100.59
98.88
99.77
99.53
1,327,000
Jul 9, 2026
97.51
99.32
97.11
98.83
98.59
1,344,500
Jul 8, 2026
97.48
98.32
96.23
97.93
97.69
1,313,400
Jul 7, 2026
96.75
97.78
95.41
96.35
96.11
1,099,500
Jul 6, 2026
96.00
96.25
93.15
95.89
95.66
1,577,100
Jul 2, 2026
96.39
98.48
94.82
95.91
95.68
1,889,300
Jul 1, 2026
97.16
97.87
95.71
96.11
95.88
1,403,100
Jun 30, 2026
99.53
99.53
96.74
97.09
96.85
1,280,800
Jun 29, 2026
101.86
101.86
99.21
99.42
99.18
1,184,200
Jun 26, 2026
98.66
101.57
98.30
100.44
100.19
3,258,800
Jun 25, 2026
103.95
104.37
98.50
99.38
99.14
2,042,600
Jun 24, 2026
104.15
106.25
103.59
103.75
103.50
1,245,300
Jun 23, 2026
103.05
105.36
102.65
104.15
103.90
1,011,800
Jun 22, 2026
103.92
105.05
103.00
103.62
103.37
1,191,600
Jun 18, 2026
103.43
106.75
103.33
105.53
105.27
1,667,300
Jun 17, 2026
102.60
105.11
102.08
102.31
102.06
1,620,900
Jun 16, 2026
105.76
106.90
103.48
103.67
103.42
1,297,500
Jun 15, 2026
108.85
110.63
105.59
105.96
105.70
1,537,000
Jun 12, 2026
108.79
111.29
106.83
107.27
107.01
1,325,600
Jun 11, 2026
105.26
107.84
103.90
107.75
107.49
1,952,700
Jun 10, 2026
107.10
108.36
104.98
105.26
105.00
1,438,300
Jun 9, 2026
105.41
110.17
105.01
107.44
107.18
2,408,300
Jun 8, 2026
103.67
105.93
103.29
104.83
104.57
1,047,300
Jun 5, 2026
103.74
106.26
103.13
104.48
104.22
1,380,800
Jun 4, 2026
105.16
105.90
103.25
103.60
103.35
1,052,300
Jun 3, 2026
104.44
106.32
102.47
104.95
104.69
1,439,700
Jun 2, 2026
106.00
106.19
104.17
104.62
104.36
997,100
Jun 1, 2026
103.33
107.77
102.13
106.53
106.27
2,135,400
May 29, 2026
101.54
102.47
100.85
101.22
100.97
1,025,300
May 28, 2026
100.90
102.75
99.55
101.54
101.29
1,212,500
May 27, 2026
98.60
102.18
98.60
101.22
100.97
1,762,700
May 26, 2026
98.19
98.82
97.11
97.87
97.63
1,467,800
May 22, 2026
97.50
99.25
96.56
97.24
97.00
1,208,900
May 21, 2026
97.06
98.64
95.43
98.54
98.30
904,000
May 20, 2026
95.01
99.63
93.45
98.06
97.82
1,550,400
May 19, 2026
95.29
95.99
94.25
94.78
94.55
1,002,200
May 18, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
96.10
98.01
94.87
95.51
95.28
1,341,000
May 15, 2026
95.36
96.24
94.13
95.42
94.94
1,028,100
May 14, 2026
96.49
97.97
95.20
95.43
94.95
2,040,700
May 13, 2026
97.24
97.25
94.55
96.21
95.72
1,555,100
May 12, 2026
98.96
99.28
97.10
97.25
96.76
1,638,900
May 11, 2026
100.97
101.75
98.06
99.37
98.87
2,717,300
May 8, 2026
106.00
106.21
99.60
102.42
101.90
3,981,100
May 7, 2026
107.73
108.98
105.47
106.85
106.31
1,273,100
May 6, 2026
108.28
109.00
107.23
107.57
107.03
1,120,000
May 5, 2026
103.50
106.84
103.50
106.24
105.70
1,615,200
May 4, 2026
105.97
106.18
102.26
103.44
102.92
1,368,000
May 1, 2026
107.00
108.79
105.44
105.98
105.44
1,466,300
Apr 30, 2026
104.40
107.71
103.65
107.11
106.57
1,086,800
Apr 29, 2026
105.64
105.83
104.07
104.24
103.71
1,352,700
Apr 28, 2026
104.95
107.24
104.25
106.20
105.66
1,083,900
Apr 27, 2026
105.63
107.00
104.83
105.51
104.98
1,175,000
Apr 24, 2026
105.76
106.84
104.84
105.67
105.14
1,190,700
Apr 23, 2026
106.08
106.08
103.11
105.61
105.08
1,706,400
Apr 22, 2026
108.50
108.50
105.33
106.64
106.10
970,900
Apr 21, 2026
108.90
110.00
107.38
107.66
107.12
937,700
Apr 20, 2026
108.73
109.36
106.44
108.79
108.24
1,257,200
Apr 17, 2026
108.33
111.97
107.85
109.19
108.64
1,574,300
Apr 16, 2026
106.84
107.99
105.90
106.82
106.28
1,466,300
Apr 15, 2026
105.59
107.82
105.07
106.84
106.30
1,264,000
Apr 14, 2026
103.31
105.90
103.07
105.59
105.06
1,448,100
Apr 13, 2026
103.77
103.77
101.95
103.06
102.54
1,223,600
Apr 10, 2026
104.89
105.60
103.79
104.00
103.47
790,900
Apr 9, 2026
103.78
105.09
102.63
104.89
104.36
1,333,300
Apr 8, 2026
105.34
107.95
104.53
105.24
104.71
2,548,000
Apr 7, 2026
102.67
103.05
100.00
100.43
99.92
1,534,800
Apr 6, 2026
101.07
102.81
99.85
102.71
102.19
977,100
Apr 2, 2026
101.11
102.29
99.51
102.03
101.51
1,382,700
Apr 1, 2026
102.47
103.79
101.00
102.60
102.08
1,649,200
Mar 31, 2026
98.06
101.82
97.67
101.55
101.04
1,809,500
Mar 30, 2026
97.07
98.27
96.14
96.77
96.28
1,419,800
Mar 27, 2026
98.96
99.44
96.15
96.59
96.10
1,862,300
Mar 26, 2026
100.86
101.43
99.07
99.47
98.97
1,314,800
Mar 25, 2026
103.88
105.42
100.56
101.89
101.37
1,387,800
Mar 24, 2026
100.09
103.21
100.09
102.77
102.25
1,079,500
Mar 23, 2026
102.28
104.85
101.05
101.13
100.62
1,605,200
Mar 20, 2026
102.90
103.00
99.18
99.98
99.47
2,186,100
Mar 19, 2026
100.67
103.61
100.36
103.16
102.64
1,062,400
Mar 18, 2026
102.73
104.94
101.35
101.62
101.11
962,300
Mar 17, 2026
102.06
105.45
102.02
103.33
102.81
2,184,900
Mar 16, 2026
101.25
103.00
100.19
100.63
100.12
1,949,400
Mar 13, 2026
100.21
101.79
99.50
100.43
99.92
1,961,700
Mar 12, 2026
98.00
99.68
96.37
98.79
98.29
2,594,000
Mar 11, 2026
103.76
104.45
99.91
100.07
99.56
2,497,300
Mar 10, 2026
101.74
104.60
101.50
102.73
102.21
1,879,700
Mar 9, 2026
98.71
102.08
96.52
101.56
101.05
4,359,200
Mar 6, 2026
102.87
103.40
101.00
101.61
101.10
2,199,300
Mar 5, 2026
102.75
105.69
102.49
105.37
104.84
1,529,900
Mar 4, 2026
103.11
104.51
102.01
103.33
102.81
2,817,800
Mar 3, 2026
102.50
103.60
99.11
102.28
101.76
2,498,300
Mar 2, 2026
103.07
105.24
100.95
103.44
102.92
3,285,700
Feb 27, 2026
107.50
109.00
105.94
108.19
107.64
1,687,900
Feb 26, 2026
108.25
111.80
107.87
110.11
109.55
1,920,500
Feb 25, 2026
110.25
111.00
105.83
107.45
106.91
1,423,900
Feb 24, 2026
107.25
110.90
107.25
109.44
108.89
1,502,700
Feb 23, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
113.78
114.16
105.24
107.25
106.71
2,158,900
Feb 20, 2026
114.96
115.78
112.89
114.87
114.04
1,358,800
Feb 19, 2026
115.74
115.96
114.06
115.35
114.52
936,100
Feb 18, 2026
114.31
118.79
114.31
116.31
115.47
1,604,400
Feb 17, 2026
113.19
117.88
113.00
114.40
113.57
2,850,400
Feb 13, 2026
104.16
115.06
104.06
113.39
112.57
3,477,800
Feb 12, 2026
115.98
116.33
107.05
107.85
107.07
2,709,500
Feb 11, 2026
117.25
118.39
114.87
115.51
114.68
1,696,900
Feb 10, 2026
117.39
118.91
115.18
116.86
116.02
1,463,200
Feb 9, 2026
117.90
119.19
116.61
116.94
116.10
2,126,700
Feb 6, 2026
113.07
118.22
112.71
117.96
117.11
1,805,700
Feb 5, 2026
113.51
114.46
111.13
113.20
112.38
1,506,600
Feb 4, 2026
111.26
115.50
111.26
114.21
113.39
2,116,300
Feb 3, 2026
108.66
110.29
107.80
109.27
108.48
1,181,100
Feb 2, 2026
108.12
109.88
107.25
109.18
108.39
1,624,400
Jan 30, 2026
108.85
109.75
106.58
107.45
106.67
1,238,400
Jan 29, 2026
108.94
110.80
107.15
108.91
108.12
2,141,700
Jan 28, 2026
113.87
116.07
112.76
112.88
112.06
1,252,700
Jan 27, 2026
114.08
114.74
112.72
113.77
112.95
840,200
Jan 26, 2026
113.26
116.00
113.26
114.08
113.26
1,129,100
Jan 23, 2026
114.06
115.02
112.94
113.55
112.73
746,200
Jan 22, 2026
115.73
117.00
114.35
115.06
114.23
837,900
Jan 21, 2026
112.07
114.39
111.42
114.13
113.31
1,617,400
Jan 20, 2026
112.37
114.00
110.74
111.28
110.48
1,075,300
Jan 16, 2026
117.80
117.99
113.81
114.33
113.50
1,144,200
Jan 15, 2026
116.88
118.22
116.21
117.37
116.52
879,100
Jan 14, 2026
116.31
116.92
114.00
116.88
116.04
1,294,700
Jan 13, 2026
117.04
117.84
115.68
116.40
115.56
821,700
Jan 12, 2026
116.18
118.75
116.18
116.84
116.00
1,234,600
Jan 9, 2026
118.81
119.60
116.43
117.83
116.98
1,495,000
Jan 8, 2026
115.55
119.58
115.06
118.27
117.42
1,535,400
Jan 7, 2026
120.12
120.47
116.21
116.37
115.53
1,274,400
Jan 6, 2026
120.06
121.37
118.54
120.53
119.66
1,059,600
Jan 5, 2026
121.72
123.54
119.56
119.68
118.82
1,110,500
Jan 2, 2026
120.08
123.00
120.00
122.57
121.68
810,200
Dec 31, 2025
120.40
121.32
119.95
120.33
119.46
1,949,300
Dec 30, 2025
122.27
122.48
120.29
120.33
119.46
689,900
Dec 29, 2025
123.60
123.96
121.26
122.27
121.39
1,017,200
Dec 26, 2025
125.04
125.81
124.04
124.36
123.46
717,300
Dec 24, 2025
124.12
125.93
124.12
125.02
124.12
615,000
Dec 23, 2025
126.17
126.97
124.85
124.96
124.06
1,096,700
Dec 22, 2025
128.10
128.74
125.80
125.98
125.07
1,567,600
Dec 19, 2025
126.64
129.34
126.50
127.94
127.02
2,134,500
Dec 18, 2025
126.99
128.48
125.61
126.51
125.60
1,371,000
Dec 17, 2025
126.78
127.01
125.05
125.44
124.53
977,900
Dec 16, 2025
126.25
127.41
125.53
126.04
125.13
1,310,200
Dec 15, 2025
124.15
127.06
121.38
126.25
125.34
1,899,000
Dec 12, 2025
125.70
126.71
122.85
123.66
122.77
1,020,300
Dec 11, 2025
123.30
126.71
122.54
124.85
123.95
1,193,900
Dec 10, 2025
123.97
124.56
122.84
123.60
122.71
1,122,200
Dec 9, 2025
127.10
127.69
123.33
124.22
123.32
1,400,500
Dec 8, 2025
127.29
132.79
126.35
127.13
126.21
1,816,500
Dec 5, 2025
125.80
126.90
124.81
125.51
124.60
856,000
Dec 4, 2025
129.78
129.78
123.34
125.72
124.81
2,609,800
Dec 3, 2025
133.75
133.98
129.89
131.53
130.58
1,137,300
Dec 2, 2025
133.22
133.73
130.82
133.09
132.13
1,215,100
Dec 1, 2025
132.12
134.72
131.64
132.77
131.81
2,831,000
Nov 28, 2025
129.61
130.00
128.35
128.68
127.75
861,200
Nov 26, 2025
127.24
130.26
126.99
129.46
128.53
1,946,600
Nov 25, 2025
123.24
129.71
122.00
127.47
126.55
3,599,300
Nov 24, 2025
120.28
126.43
120.25
123.24
122.35
2,024,600
Nov 21, 2025
117.33
120.71
114.96
119.60
118.74
1,757,100
Nov 20, 2025
118.68
121.23
116.93
117.14
116.29
1,099,400
Nov 19, 2025
120.04
120.45
117.69
118.32
117.47
939,200
Nov 18, 2025
117.55
121.43
116.85
120.29
119.42
1,401,600
Nov 17, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
119.85
121.49
116.72
118.14
117.29
1,164,300
Nov 14, 2025
120.76
122.87
118.53
120.73
119.61
1,212,500
Nov 13, 2025
124.57
126.03
122.86
123.01
121.87
1,045,200
Nov 12, 2025
126.55
127.40
124.78
125.02
123.86
1,413,900
Nov 11, 2025
127.41
130.82
125.21
126.07
124.90
1,566,600
Nov 10, 2025
126.95
134.21
126.85
128.88
127.68
2,400,000
Nov 7, 2025
120.11
126.87
119.60
126.14
124.97
3,206,100
Nov 6, 2025
125.63
127.70
122.00
122.54
121.40
2,895,800
Nov 5, 2025
121.67
126.63
121.21
125.19
124.03
1,775,500
Nov 4, 2025
123.10
123.57
120.21
121.34
120.21
1,375,800
Nov 3, 2025
121.09
126.29
120.25
125.73
124.56
2,174,200
Oct 31, 2025
119.28
120.05
117.80
118.99
117.89
1,703,200
