Skip to main content
WYNN logo

Wynn Resorts, Limited

WYNNNASDAQConsumer DiscretionaryResorts & Casinos

$72.73Today:- (-)1Y −40.09%

As of Oct 23, 2026 close

Market cap
$7.49B
P/E (TTM)
16.69
Forward P/E
14.84
Dividend yield
1.33%
52-week range
$73.07$134.72
Volume (live)
-
Avg. volume (3M)
2.32M

Wynn Resorts (WYNN) Historical Stock Prices

Analyze Wynn Resorts (WYNN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Wynn Resorts (WYNN) Interactive Price Chart

Interactive historical price chart showing Wynn Resorts stock price movements and trends across multiple time periods.

Loading chart...

WYNN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WYNN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202673.7074.5072.2972.7372.732.27M
Oct 22, 202674.0076.1173.3075.1375.133.10M
Oct 21, 202677.3177.4575.3275.7675.762.11M
Oct 20, 202675.6377.8975.3677.4577.452.12M
Oct 19, 202675.0776.1274.6475.9875.981.93M
Oct 16, 202677.1977.4075.4975.6075.601.64M
Oct 15, 202674.2377.4874.1776.9776.972.12M
Oct 14, 202675.1875.5573.0773.7373.731.71M
Oct 13, 202675.5976.5874.8675.6975.691.55M
Oct 12, 202674.5175.0273.0874.9674.962.01M
Oct 9, 202675.5576.1774.5675.1575.151.71M
Oct 8, 202674.5175.5173.9875.2975.292.22M
Oct 7, 202676.6676.7674.7074.9774.972.40M
Oct 6, 202677.8279.1176.4276.6276.622.02M
Oct 5, 202676.1078.6776.0277.1777.171.97M
Oct 2, 202678.0878.2475.7575.8875.882.19M
Oct 1, 202679.0979.4176.2777.3077.303.00M
Sep 30, 202678.6780.4377.8779.4379.433.32M
Sep 29, 202681.0081.5077.7478.2378.232.25M
Sep 28, 202680.6282.0079.5180.5280.522.69M
Sep 25, 202680.8881.8080.0981.1281.122.42M
Sep 24, 202681.0181.2777.0680.1980.194.25M
Sep 23, 202682.4182.5080.8081.4581.451.54M
Sep 22, 202684.6685.5482.3982.5182.512.06M
Sep 21, 202681.9884.3781.3583.3283.322.24M
Sep 18, 202682.8383.2481.4081.6881.685.03M
Sep 17, 202685.0485.3682.8682.9682.961.98M
Sep 16, 202686.8787.4284.0284.2284.222.44M
Sep 15, 202687.5088.2586.5886.7186.711.77M
Sep 14, 202687.2388.0986.8087.7687.761.52M
Sep 11, 202689.1889.5486.9687.7087.702.02M
Sep 10, 202689.4590.2088.2788.4288.422.12M
Sep 9, 202691.4091.9189.7290.2390.232.11M
Sep 8, 202691.3892.6490.4592.2292.221.71M
Sep 4, 202691.1592.6291.0291.5491.541.20M
Sep 3, 202691.6992.0089.7191.5691.561.54M
Sep 2, 202690.7492.8590.7191.5291.521.76M
Sep 1, 202689.6792.0889.4490.6090.601.83M
Aug 31, 202695.0895.0890.8791.2891.282.76M
Aug 28, 202694.7396.1794.7295.2695.261.22M
Aug 27, 202697.0097.0093.5093.6193.611.88M
Aug 26, 202698.9999.0897.0397.1797.171.15M
Aug 25, 202699.6999.9998.1198.7498.741.47M
Aug 24, 2026101.33101.4698.9199.4199.411.63M
Aug 21, 202699.75101.2899.66100.28100.28892.29K
Aug 20, 202699.00100.3097.0599.6099.601.82M
Aug 19, 2026101.70101.8098.60100.10100.101.96M
Aug 18, 2026102.96103.74101.25101.29101.291.10M
Aug 17, 2026102.66103.03101.11102.79102.791.25M
Aug 14, 2026102.10103.04101.46102.53102.531.06M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.