WYNN - Wynn Resorts Ltd.
102.28
-1.160 -1.134%
Share volume: 2,464,629
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$103.44
-1.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $102.50 | $102.50 | $103.60 | $103.60 | $99.11 | $99.11 | $102.28 | $102.28 | 2,464,629 | $2,464,629.00 |
| 03-02-2026 | $103.07 | $103.07 | $105.24 | $105.24 | $100.95 | $100.95 | $103.44 | $103.44 | 3,285,745 | $3,285,745.00 |
| 02-27-2026 | $107.50 | $107.50 | $109.00 | $109.00 | $105.94 | $105.94 | $108.19 | $108.19 | 1,688,240 | $1,688,240.00 |
| 02-26-2026 | $108.25 | $108.25 | $111.80 | $111.80 | $107.87 | $107.87 | $110.11 | $110.11 | 1,920,644 | $1,920,644.00 |
| 02-25-2026 | $110.25 | $110.25 | $111.00 | $111.00 | $105.83 | $105.83 | $107.45 | $107.45 | 1,424,225 | $1,424,225.00 |
| 02-24-2026 | $107.25 | $107.25 | $110.90 | $110.90 | $107.25 | $107.25 | $109.44 | $109.44 | 1,502,722 | $1,502,722.00 |
| 02-23-2026 | $113.78 | $113.78 | $114.16 | $114.16 | $105.24 | $105.24 | $107.25 | $107.25 | 2,158,906 | $2,158,906.00 |
| 02-20-2026 | $114.96 | $114.96 | $115.78 | $115.78 | $112.89 | $112.89 | $114.87 | $114.87 | 1,358,801 | $1,358,801.00 |
| 02-19-2026 | $115.74 | $115.74 | $115.96 | $115.96 | $114.06 | $114.06 | $115.35 | $115.35 | 936,091 | $936,091.00 |
| 02-18-2026 | $114.31 | $114.31 | $118.79 | $118.79 | $114.31 | $114.31 | $116.31 | $116.31 | 1,604,522 | $1,604,522.00 |