WYNN - WYNN RESORTS LTD
107.66
-1.130 -1.050%
Share volume: 937,573
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$108.79
-1.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $108.90 | $108.90 | $110.00 | $110.00 | $107.38 | $107.38 | $107.66 | $107.66 | 937,573 | $937,573.00 |
| 04-20-2026 | $108.73 | $108.73 | $109.36 | $109.36 | $106.44 | $106.44 | $108.79 | $108.79 | 1,257,343 | $1,257,343.00 |
| 04-17-2026 | $108.33 | $108.33 | $111.97 | $111.97 | $107.85 | $107.85 | $109.19 | $109.19 | 1,574,292 | $1,574,292.00 |
| 04-16-2026 | $106.84 | $106.84 | $107.99 | $107.99 | $105.90 | $105.90 | $106.82 | $106.82 | 1,466,485 | $1,466,485.00 |
| 04-15-2026 | $105.59 | $105.59 | $107.82 | $107.82 | $105.07 | $105.07 | $106.84 | $106.84 | 1,264,066 | $1,264,066.00 |
| 04-14-2026 | $103.31 | $103.31 | $105.90 | $105.90 | $103.07 | $103.07 | $105.59 | $105.59 | 1,448,294 | $1,448,294.00 |
| 04-13-2026 | $103.77 | $103.77 | $103.77 | $103.77 | $101.95 | $101.95 | $103.06 | $103.06 | 1,223,739 | $1,223,739.00 |
| 04-10-2026 | $104.89 | $104.89 | $105.60 | $105.60 | $103.79 | $103.79 | $104.00 | $104.00 | 790,953 | $790,953.00 |
| 04-09-2026 | $103.78 | $103.78 | $105.09 | $105.09 | $102.63 | $102.63 | $104.89 | $104.89 | 1,333,303 | $1,333,303.00 |
| 04-08-2026 | $105.34 | $105.34 | $107.95 | $107.95 | $104.53 | $104.53 | $105.24 | $105.24 | 2,548,042 | $2,548,042.00 |