Wynn Resorts Limited (WYNN) Historical Stock Data
90.54 ↓0.19 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WYNN is up 0.46% a day on average. There have been 20 days where Wynn Resorts Limited closed green and 10 days where WYNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 89.75 | 90.54 | ↑$0.79 (0.88%) | 88.93 | 90.72 | 5.41M |
| 2025-05-29 | 92.31 | 90.73 | ↓$1.58 (-1.71%) | 90.37 | 92.58 | 2.18M |
| 2025-05-28 | 92.56 | 90.94 | ↓$1.62 (-1.75%) | 90.75 | 92.59 | 1.35M |
| 2025-05-27 | 91.53 | 92.54 | ↑$1.01 (1.10%) | 91.42 | 93.16 | 1.81M |
| 2025-05-23 | 89.41 | 90.47 | ↑$1.07 (1.19%) | 89.06 | 90.97 | 1.29M |
| 2025-05-22 | 91.12 | 90.91 | ↓$0.21 (-0.23%) | 89.51 | 91.51 | 1.97M |
| 2025-05-21 | 92.89 | 91.50 | ↓$1.39 (-1.50%) | 91.09 | 93.37 | 2.16M |
| 2025-05-20 | 96.34 | 93.77 | ↓$2.57 (-2.67%) | 93.22 | 96.34 | 2.07M |
| 2025-05-19 | 95.02 | 96.55 | ↑$1.53 (1.61%) | 94.60 | 96.95 | 1.62M |
| 2025-05-16 | 97.49 | 96.76 | ↓$0.73 (-0.75%) | 96.43 | 97.82 | 2.20M |
| 2025-05-15 | 96.59 | 97.75 | ↑$1.16 (1.20%) | 96.39 | 98.71 | 3.08M |
| 2025-05-14 | 96.79 | 97.49 | ↑$0.70 (0.72%) | 95.94 | 97.51 | 3M |
| 2025-05-13 | 94.58 | 96.79 | ↑$2.21 (2.34%) | 94.27 | 97.16 | 2.45M |
| 2025-05-12 | 92.30 | 95.16 | ↑$2.86 (3.10%) | 92.10 | 95.52 | 4.64M |
| 2025-05-09 | 87.31 | 87.93 | ↑$0.62 (0.71%) | 87.05 | 88.23 | 3.18M |
| 2025-05-08 | 84.85 | 86.59 | ↑$1.74 (2.05%) | 83.79 | 87.78 | 3.01M |
| 2025-05-07 | 86.20 | 84.12 | ↓$2.08 (-2.41%) | 82.20 | 87.14 | 3.84M |
| 2025-05-06 | 82.79 | 83.52 | ↑$0.73 (0.88%) | 82.10 | 84.41 | 2.95M |
| 2025-05-05 | 82.14 | 82.98 | ↑$0.84 (1.02%) | 81.66 | 84.83 | 2.08M |
| 2025-05-02 | 81.55 | 82.49 | ↑$0.94 (1.15%) | 81.00 | 83.08 | 1.60M |
| 2025-05-01 | 80.44 | 80.04 | ↓$0.40 (-0.50%) | 79.92 | 81.99 | 1.77M |
| 2025-04-30 | 79.50 | 80.31 | ↑$0.81 (1.02%) | 78.78 | 80.46 | 1.92M |
| 2025-04-29 | 81.88 | 81.55 | ↓$0.33 (-0.40%) | 80.95 | 82.25 | 1.41M |
| 2025-04-28 | 82.09 | 82.20 | ↑$0.11 (0.13%) | 81.63 | 83.29 | 1.42M |
| 2025-04-25 | 81.50 | 82.11 | ↑$0.61 (0.75%) | 81.10 | 82.29 | 1.47M |
| 2025-04-24 | 79.38 | 81.58 | ↑$2.20 (2.77%) | 79.14 | 81.86 | 1.82M |
| 2025-04-23 | 79.15 | 79.11 | ↓$0.04 (-0.05%) | 78.06 | 81.48 | 2.71M |
| 2025-04-22 | 75.25 | 76.97 | ↑$1.72 (2.29%) | 75.25 | 77.48 | 2.32M |
| 2025-04-21 | 74.77 | 74.96 | ↑$0.19 (0.25%) | 73.80 | 75.77 | 2.44M |
| 2025-04-17 | 74.31 | 74.77 | ↑$0.46 (0.62%) | 73.62 | 75.19 | 1.56M |
Create an account or log in to view more rows.
$WYNN buy bitches
$WYNN starting to gap up a little
$WYNN yeeeeeee haw
$WYNN slap the ask.
$WYNN must buyyy
$WYNN I warned everyone this company sucks
$WYNN 50% chance this will go up or down. I am a professional guys.
$WYNN MACD turned bullish
$WYNN R-E-L-A-X Green is coming
$WYNN shorting it