Wynn Resorts (WYNN)

Historical Prices For Wynn Resorts (WYNN)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	89.75	90.74	88.93	90.54	6,827,924	90.54
5/29/2025	92.31	92.58	90.37	90.73	2,208,462	90.73
5/28/2025	92.56	92.60	90.74	90.94	1,405,327	90.94
5/27/2025	91.53	93.16	91.42	92.54	1,813,466	92.54
5/23/2025	89.40	90.99	89.06	90.47	1,337,095	90.47
5/22/2025	91.12	91.51	89.51	90.91	1,987,780	90.91
5/21/2025	92.89	93.37	91.08	91.50	2,157,454	91.50
5/20/2025	96.34	96.34	93.22	93.77	2,068,738	93.77
5/19/2025	95.02	96.95	94.60	96.55	1,622,106	96.55
5/16/2025	97.49	97.82	96.43	96.76	2,200,178	96.76
5/15/2025	96.59	98.71	96.39	97.75	3,133,027	97.50
5/14/2025	96.79	97.51	95.94	97.49	3,052,859	97.24
5/13/2025	94.70	97.16	94.27	96.79	2,520,246	96.54
5/12/2025	92.30	95.52	91.98	95.16	4,639,621	94.92
5/09/2025	87.31	88.23	87.05	87.93	3,216,489	87.71
5/08/2025	84.85	87.78	83.79	86.59	3,041,475	86.37
5/07/2025	86.20	87.14	82.20	84.12	3,847,764	83.90
5/06/2025	82.79	84.41	82.10	83.52	3,004,066	83.31
5/05/2025	82.14	84.83	81.66	82.98	2,104,947	82.77
5/02/2025	80.86	83.08	80.86	82.49	1,597,354	82.28
5/01/2025	80.44	82.00	79.92	80.04	1,771,890	79.84
4/30/2025	79.50	80.46	78.78	80.31	1,922,359	80.10
4/29/2025	81.88	82.40	80.95	81.55	1,463,774	81.34
4/28/2025	82.09	83.31	81.63	82.20	1,443,265	81.99
4/25/2025	81.50	82.30	81.10	82.11	1,467,686	81.90
4/24/2025	79.38	81.86	79.10	81.58	1,937,017	81.37
4/23/2025	79.15	81.48	78.06	79.11	2,810,480	78.91
4/22/2025	75.25	77.48	75.25	76.97	2,560,272	76.77
4/21/2025	74.77	75.77	73.80	74.96	2,526,006	74.77
4/17/2025	74.31	75.19	73.62	74.77	1,559,531	74.58
4/16/2025	74.13	74.67	72.65	73.73	1,827,110	73.54
4/15/2025	73.28	75.60	73.00	74.90	2,025,510	74.71
4/14/2025	74.41	74.97	71.77	73.54	2,606,988	73.35
4/11/2025	72.56	74.11	70.73	73.19	2,710,540	73.00
4/10/2025	74.65	74.79	69.44	72.30	3,009,160	72.12
4/09/2025	65.93	76.74	65.72	75.83	7,585,899	75.64
4/08/2025	70.24	71.13	65.25	66.10	4,087,888	65.93
4/07/2025	67.98	71.36	66.60	67.93	4,374,049	67.76
4/04/2025	68.61	71.27	66.20	69.21	8,309,630	69.03
4/03/2025	78.50	78.63	72.50	72.88	5,508,733	72.69
4/02/2025	81.50	83.32	81.35	81.54	2,536,662	81.33
4/01/2025	83.35	83.99	81.55	82.73	1,500,033	82.52
3/31/2025	80.64	83.78	80.16	83.50	2,115,208	83.29
3/28/2025	85.53	85.90	81.69	82.33	2,486,970	82.12
3/27/2025	85.52	87.63	85.40	86.15	1,388,289	85.93
3/26/2025	86.05	86.81	85.07	85.83	1,425,581	85.61
3/25/2025	86.33	89.33	85.34	86.03	4,498,996	85.81
3/24/2025	83.85	85.31	83.62	84.87	2,447,995	84.65
3/21/2025	82.31	82.80	80.23	82.63	4,329,618	82.42
3/20/2025	83.99	84.99	82.98	83.07	1,804,001	82.86
3/19/2025	85.00	85.85	84.55	85.05	1,533,748	84.83
3/18/2025	86.41	86.80	84.84	85.43	1,186,164	85.21
3/17/2025	86.27	87.50	85.65	86.42	1,606,223	86.20
3/14/2025	84.41	86.72	84.41	86.18	1,797,342	85.96
3/13/2025	84.94	85.92	83.03	83.23	1,739,406	83.02
3/12/2025	87.03	87.85	83.42	85.67	2,047,037	85.45
3/11/2025	89.20	89.22	85.85	87.38	1,423,800	87.16
3/10/2025	87.19	89.25	86.19	88.42	2,795,244	88.19
3/07/2025	88.00	89.05	85.85	88.72	1,889,580	88.49
3/06/2025	90.22	90.89	88.09	88.19	1,796,544	87.96
3/05/2025	87.75	90.74	87.36	90.67	2,448,307	90.44
3/04/2025	88.00	89.00	85.64	87.10	2,272,303	86.88
3/03/2025	92.25	93.52	88.55	88.93	2,121,885	88.70