Wynn Resorts (WYNN)

Historical Prices For Wynn Resorts (WYNN)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	125.59	127.13	125.00	125.57	1,213,467	125.57
10/23/2025	124.00	126.87	123.24	125.40	2,114,875	125.40
10/22/2025	121.26	121.49	118.79	119.39	1,109,552	119.39
10/21/2025	121.13	121.72	119.75	121.13	836,173	121.13
10/20/2025	120.38	122.75	120.03	121.94	2,060,118	121.94
10/17/2025	115.72	119.39	115.55	117.81	1,745,732	117.81
10/16/2025	118.23	119.16	115.25	115.92	1,012,804	115.92
10/15/2025	116.92	119.51	116.50	118.07	1,420,127	118.07
10/14/2025	112.00	117.50	111.97	116.11	1,332,613	116.11
10/13/2025	119.16	119.61	112.13	112.52	3,169,690	112.52
10/10/2025	123.35	124.57	118.07	119.89	2,184,271	119.89
10/09/2025	121.82	124.27	120.76	123.55	1,551,462	123.55
10/08/2025	122.18	125.14	119.86	121.57	2,316,241	121.57
10/07/2025	124.57	125.49	122.30	122.91	1,443,880	122.91
10/06/2025	124.60	126.35	122.82	124.59	1,799,512	124.59
10/03/2025	132.51	132.77	123.07	123.66	3,623,138	123.66
10/02/2025	132.03	134.23	131.40	133.34	1,286,072	133.34
10/01/2025	128.37	132.26	127.94	132.03	1,532,587	132.03
9/30/2025	131.72	132.60	127.81	128.27	1,511,349	128.27
9/29/2025	130.17	134.07	129.05	132.43	2,014,890	132.43
9/26/2025	125.66	129.34	125.66	128.97	1,329,997	128.97
9/25/2025	125.49	126.22	124.40	125.84	1,143,264	125.84
9/24/2025	127.18	127.63	125.51	125.92	1,119,150	125.92
9/23/2025	126.11	129.52	126.11	127.51	992,110	127.51
9/22/2025	129.52	130.54	125.49	126.05	1,281,681	126.05
9/19/2025	130.00	130.84	128.73	129.52	3,328,243	129.52
9/18/2025	124.99	129.01	124.05	128.68	1,952,836	128.68
9/17/2025	121.12	124.24	120.97	123.28	1,897,093	123.28
9/16/2025	122.09	123.01	120.19	120.68	1,416,303	120.68
9/15/2025	121.45	123.78	119.72	122.85	1,482,826	122.85
9/12/2025	123.75	123.85	120.45	121.45	876,361	121.45
9/11/2025	123.52	124.38	122.26	123.86	1,571,514	123.86
9/10/2025	121.91	123.60	121.48	122.90	1,145,424	122.90
9/09/2025	122.10	122.86	121.02	121.49	933,920	121.49
9/08/2025	121.00	124.71	120.00	122.67	2,771,515	122.67
9/05/2025	123.51	124.00	119.99	120.90	2,441,366	120.90
9/04/2025	125.51	125.75	122.03	122.89	2,026,431	122.89
9/03/2025	126.60	127.25	124.80	125.52	1,408,216	125.52
9/02/2025	125.00	125.89	122.87	125.47	1,528,485	125.47
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