Wynn Resorts (WYNN)

Historical Prices For Wynn Resorts (WYNN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	126.25	128.53	125.52	126.75	2,595,682	126.75
8/28/2025	125.11	126.88	123.53	126.74	2,237,734	126.74
8/27/2025	118.64	125.45	118.27	123.20	4,266,250	123.20
8/26/2025	117.91	119.44	117.52	119.08	2,136,380	119.08
8/25/2025	115.58	118.56	115.00	118.36	3,504,256	118.36
8/22/2025	111.76	114.61	111.40	114.31	1,861,836	114.31
8/21/2025	110.88	111.98	110.63	110.89	1,223,311	110.89
8/20/2025	112.36	113.25	110.72	111.51	2,136,752	111.51
8/19/2025	108.66	112.91	108.33	112.83	2,713,383	112.83
8/18/2025	109.49	109.75	107.89	108.15	2,721,442	108.15
8/15/2025	111.15	111.56	109.40	109.45	1,497,414	109.20
8/14/2025	110.71	111.62	109.96	111.38	1,605,790	111.13
8/13/2025	112.29	112.41	109.81	111.82	1,539,425	111.56
8/12/2025	109.44	112.57	108.87	112.49	1,515,671	112.23
8/11/2025	106.11	108.70	106.02	108.63	1,917,149	108.38
8/08/2025	104.00	107.75	102.24	106.41	4,212,598	106.17
8/07/2025	107.62	108.30	105.51	107.23	2,023,604	106.98
8/06/2025	107.30	108.26	106.82	107.21	949,976	106.97
8/05/2025	107.61	108.21	106.13	107.72	2,255,498	107.47
8/04/2025	109.04	109.33	106.46	107.05	1,459,876	106.81
8/01/2025	110.00	110.71	106.11	107.93	1,651,297	107.68
7/31/2025	109.09	109.56	107.96	109.03	3,582,634	108.78
7/30/2025	109.53	111.00	108.60	109.53	1,438,920	109.28
7/29/2025	111.50	112.10	108.50	109.38	1,463,189	109.13
7/28/2025	109.67	111.44	109.12	111.27	1,427,720	111.02
7/25/2025	108.39	110.00	106.78	109.44	1,463,601	109.19
7/24/2025	108.65	110.90	108.31	108.45	2,554,702	108.20
7/23/2025	108.00	108.95	107.03	107.64	1,392,550	107.39
7/22/2025	107.05	107.89	106.28	107.71	1,294,077	107.46
7/21/2025	107.20	107.26	105.01	106.36	1,764,314	106.12
7/18/2025	109.61	109.69	106.57	106.77	2,055,884	106.53
7/17/2025	110.12	110.34	108.83	109.44	1,125,196	109.19
7/16/2025	111.08	111.77	109.67	109.85	1,241,101	109.60
7/15/2025	111.50	111.71	110.01	111.00	1,681,719	110.75
7/14/2025	110.58	111.06	109.03	111.01	1,557,408	110.76
7/11/2025	111.07	112.04	110.57	111.17	1,207,879	110.92
7/10/2025	110.14	112.36	109.56	111.93	2,032,206	111.67
7/09/2025	109.30	110.36	107.83	110.08	1,841,673	109.83
7/08/2025	109.37	111.57	109.16	110.46	2,147,994	110.21
7/07/2025	105.15	109.04	104.94	108.67	2,894,670	108.42
7/03/2025	104.44	106.73	104.08	105.63	1,407,270	105.39
7/02/2025	102.28	104.95	101.18	104.68	2,318,837	104.44
7/01/2025	96.86	102.48	96.86	101.96	5,341,168	101.73
6/30/2025	94.56	94.67	92.75	93.67	1,730,861	93.46
6/27/2025	92.67	94.73	92.44	94.68	2,640,932	94.46
6/26/2025	92.86	93.65	91.52	92.64	1,605,854	92.43
6/25/2025	91.01	92.91	90.97	91.91	1,774,360	91.70
6/24/2025	90.69	91.48	89.85	90.97	1,765,915	90.76
6/23/2025	88.61	89.95	87.36	89.70	1,861,908	89.50
6/20/2025	87.90	88.85	87.11	88.49	2,841,661	88.29
6/18/2025	86.89	88.25	86.53	86.91	1,256,957	86.71
6/17/2025	88.18	88.33	86.78	87.28	1,325,093	87.08
6/16/2025	86.00	89.10	85.96	88.60	2,522,685	88.40
6/13/2025	85.14	85.63	83.45	84.18	2,025,090	83.99
6/12/2025	86.18	87.30	85.44	87.07	1,360,966	86.87
6/11/2025	87.62	88.17	86.57	87.52	2,010,568	87.32
6/10/2025	85.06	87.10	85.06	86.67	1,609,630	86.47
6/09/2025	84.01	85.08	84.01	84.70	2,134,179	84.51
6/06/2025	84.66	84.66	82.64	83.30	3,151,921	83.11
6/05/2025	86.32	86.31	82.63	83.24	3,423,516	83.05
6/04/2025	87.39	87.70	85.73	86.14	1,951,562	85.94
6/03/2025	87.55	88.22	85.49	87.75	2,925,263	87.55
6/02/2025	91.41	91.73	87.25	87.80	3,285,114	87.60