Wynn Resorts Stock Price History
NASDAQ: WYNNConsumer DiscretionaryHotels/ResortsUSD
75.15-0.14 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WYNN price history at a glance
The price history for Wynn Resorts (WYNN) on this page begins on October 21, 2002, when the stock closed at $13.01; it most recently closed at $75.15 on October 5, 2026. The highest price in this record is $249.31, reached on March 3, 2014; the latest close is 69.9% below that peak. Across the 23 complete calendar years in the table, WYNN finished higher in 14 and lower in 9. Its best year was 2004 (+136.0%) and its worst was 2008 (-54.9%).
Over roughly 24 years the share price changed +477.6%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, WYNN has lost 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $249.31
- Date of high
- Mar 3, 2014
- Low since 2002
- $10.76
- Date of low
- Nov 11, 2002
- 52-week high
- $134.72
- 52-week low
- $73.98
- IPO year
- 2002
- Last close
- $75.15
WYNN returns
1 week
-0.96%
1 month
-16.71%
3 months
-24.68%
6 months
-27.74%
Year to date
-37.55%
1 year
-37.32%
3 years
-16.76%
5 years
-17.15%
WYNN price return, excluding dividends.
WYNN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 75.15 | -38.69% |
| 2025 | 122.57 | +47.11% |
| 2024 | 83.32 | -8.55% |
| 2023 | 91.11 | +10.48% |
| 2022 | 82.47 | -3.02% |
| 2021 | 85.04 | -24.63% |
| 2020 | 112.83 | -20.24% |
| 2019 | 141.47 | +31.53% |
| 2018 | 107.56 | -36.20% |
| 2017 | 168.59 | +94.88% |
| 2016 | 86.51 | +25.03% |
| 2015 | 69.19 | -52.90% |
| 2014 | 146.89 | -25.06% |
| 2013 | 196.00 | +62.28% |
| 2012 | 120.78 | +9.31% |
| 2011 | 110.49 | +6.40% |
| 2010 | 103.84 | +78.33% |
| 2009 | 58.23 | +22.80% |
| 2008 | 47.42 | -54.92% |
| 2007 | 105.20 | +12.09% |
| 2006 | 93.85 | +71.10% |
| 2005 | 54.85 | -18.04% |
| 2004 | 66.92 | +135.97% |
| 2003 | 28.36 | +111.64% |
| 2002* | 13.40 | +3.00% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
WYNN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.55 | 76.17 | 74.56 | 75.15 | -0.19% | |
| 74.51 | 75.51 | 73.98 | 75.29 | +0.43% | |
| 76.66 | 76.76 | 74.70 | 74.97 | -2.15% | |
| 77.82 | 79.11 | 76.43 | 76.62 | -0.71% | |
| 76.10 | 78.68 | 76.02 | 77.17 | +1.70% | |
| 78.08 | 78.24 | 75.75 | 75.88 | -1.84% | |
| 79.09 | 79.41 | 76.27 | 77.30 | -2.68% | |
| 78.67 | 80.43 | 77.87 | 79.43 | +1.53% | |
| 81.00 | 81.50 | 77.74 | 78.23 | -2.84% | |
| 80.62 | 82.00 | 79.51 | 80.52 | -0.74% | |
| 80.88 | 81.80 | 80.10 | 81.12 | +1.16% | |
| 81.01 | 81.27 | 77.06 | 80.19 | -1.55% | |
| 82.41 | 82.50 | 80.80 | 81.45 | -1.28% | |
| 84.66 | 85.54 | 82.39 | 82.51 | -0.97% | |
| 81.98 | 84.37 | 81.35 | 83.32 | +2.01% | |
| 82.83 | 83.24 | 81.40 | 81.68 | -1.54% | |
| 85.04 | 85.37 | 82.87 | 82.96 | -1.51% | |
| 86.87 | 87.42 | 84.02 | 84.23 | -2.86% | |
| 87.50 | 88.25 | 86.58 | 86.71 | -1.20% | |
| 87.23 | 88.09 | 86.80 | 87.76 | +0.07% | |
| 89.18 | 89.54 | 86.96 | 87.70 | -0.81% | |
| 89.45 | 90.20 | 88.27 | 88.42 | -2.01% | |
| 91.40 | 91.91 | 89.72 | 90.23 | -2.16% | |
| 91.38 | 92.64 | 90.46 | 92.22 | +0.74% | |
| 91.15 | 92.62 | 91.02 | 91.54 | -0.02% | |
| 91.69 | 92.00 | 89.71 | 91.56 | +0.04% | |
| 90.74 | 92.85 | 90.71 | 91.52 | +1.02% | |
| 89.67 | 92.08 | 89.44 | 90.60 | -0.74% | |
| 95.08 | 95.08 | 90.87 | 91.28 | -4.18% | |
| 94.73 | 96.17 | 94.72 | 95.26 | +1.76% | |
| 97.00 | 97.00 | 93.50 | 93.61 | -3.66% | |
| 98.99 | 99.08 | 97.03 | 97.17 | -1.59% | |
| 99.69 | 99.99 | 98.11 | 98.74 | -0.67% | |
| 101.33 | 101.46 | 98.91 | 99.41 | -0.87% | |
| 99.75 | 101.28 | 99.66 | 100.28 | +0.68% | |
| 99.00 | 100.30 | 97.05 | 99.60 | -0.50% | |
| 101.70 | 101.80 | 98.60 | 100.10 | -1.17% | |
| 102.96 | 103.74 | 101.25 | 101.29 | -1.46% | |
| 102.66 | 103.03 | 101.11 | 102.79 | +0.25% | |
| 102.10 | 103.04 | 101.46 | 102.53 | +0.16% | |
| 102.53 | 103.59 | 101.33 | 102.37 | -0.58% | |
| 105.03 | 106.32 | 102.87 | 102.97 | -1.74% | |
| 101.91 | 104.86 | 101.91 | 104.79 | +2.23% | |
| 102.00 | 102.64 | 101.33 | 102.50 | -0.04% | |
| 101.15 | 103.34 | 99.90 | 102.54 | +1.02% | |
| 101.15 | 102.34 | 100.56 | 101.50 | +0.35% | |
| 102.09 | 109.24 | 100.95 | 101.15 | +3.64% | |
| 98.11 | 98.77 | 96.93 | 97.60 | -0.77% | |
| 100.00 | 100.58 | 97.19 | 98.36 | -0.96% | |
| 100.60 | 100.61 | 97.48 | 99.31 | -1.38% | |
| 98.91 | 101.10 | 98.75 | 100.70 | +1.71% | |
| 98.79 | 99.78 | 97.66 | 99.01 | -0.01% | |
| 99.90 | 100.35 | 98.59 | 99.02 | -0.68% | |
| 98.69 | 100.81 | 98.47 | 99.70 | +2.87% | |
| 97.29 | 98.27 | 96.36 | 96.92 | +0.16% | |
| 92.88 | 97.56 | 92.52 | 96.77 | +2.54% | |
| 94.69 | 95.27 | 93.89 | 94.37 | -0.27% | |
| 95.75 | 95.77 | 94.36 | 94.63 | -1.08% | |
| 97.26 | 97.53 | 95.33 | 95.66 | -1.01% | |
| 97.60 | 97.60 | 95.91 | 96.64 | -1.50% | |
| 97.28 | 99.12 | 97.28 | 98.11 | +1.09% | |
| 96.36 | 97.23 | 95.82 | 97.05 | +1.20% | |
| 97.26 | 97.60 | 95.26 | 95.90 | -1.27% | |
| 99.97 | 100.46 | 96.80 | 97.13 | -2.65% | |
| 99.52 | 100.59 | 98.88 | 99.77 | +0.95% | |
| 97.51 | 99.32 | 97.11 | 98.83 | +0.92% | |
| 97.48 | 98.32 | 96.23 | 97.93 | +1.64% | |
| 96.75 | 97.78 | 95.41 | 96.35 | +0.48% | |
| 96.00 | 96.25 | 93.15 | 95.89 | -0.02% | |
| 96.39 | 98.48 | 94.82 | 95.91 | -0.21% | |
| 97.16 | 97.87 | 95.71 | 96.11 | -1.01% | |
| 99.53 | 99.53 | 96.74 | 97.09 | -2.34% | |
| 101.86 | 101.86 | 99.21 | 99.42 | -1.02% | |
| 98.66 | 101.57 | 98.30 | 100.44 | +1.07% | |
| 103.95 | 104.37 | 98.50 | 99.38 | -4.21% | |
| 104.15 | 106.25 | 103.59 | 103.75 | -0.38% | |
| 103.05 | 105.36 | 102.65 | 104.15 | +0.51% | |
| 103.92 | 105.05 | 103.00 | 103.62 | -1.81% | |
| 103.43 | 106.75 | 103.33 | 105.53 | +3.15% | |
| 102.60 | 105.11 | 102.08 | 102.31 | -1.31% | |
| 105.76 | 106.90 | 103.48 | 103.67 | -2.16% | |
| 108.85 | 110.63 | 105.59 | 105.96 | -1.22% | |
| 108.79 | 111.29 | 106.83 | 107.27 | -0.45% | |
| 105.26 | 107.84 | 103.90 | 107.75 | +2.37% | |
| 107.10 | 108.36 | 104.98 | 105.26 | -2.03% | |
| 105.41 | 110.17 | 105.01 | 107.44 | +2.49% | |
| 103.67 | 105.93 | 103.29 | 104.83 | +0.33% | |
| 103.74 | 106.26 | 103.13 | 104.48 | +0.85% | |
| 105.16 | 105.90 | 103.25 | 103.60 | -1.29% | |
| 104.44 | 106.32 | 102.47 | 104.95 | +0.32% | |
| 106.00 | 106.19 | 104.17 | 104.62 | -1.79% | |
| 103.33 | 107.77 | 102.13 | 106.53 | +5.25% | |
| 101.54 | 102.47 | 100.85 | 101.22 | -0.32% | |
| 100.90 | 102.75 | 99.55 | 101.54 | +0.32% | |
| 98.60 | 102.18 | 98.60 | 101.22 | +3.42% | |
| 98.19 | 98.82 | 97.11 | 97.87 | +0.65% | |
| 97.50 | 99.25 | 96.56 | 97.24 | -1.32% | |
| 97.06 | 98.64 | 95.43 | 98.54 | +0.49% | |
| 95.01 | 99.63 | 93.45 | 98.06 | +3.46% | |
| 95.29 | 95.99 | 94.25 | 94.78 | -0.76% | |
| 96.10 | 98.01 | 94.87 | 95.51 | +0.09% | |
| 95.36 | 96.24 | 94.13 | 95.42 | -0.01% | |
| 96.49 | 97.97 | 95.20 | 95.43 | -0.81% | |
| 97.24 | 97.25 | 94.55 | 96.21 | -1.07% | |
| 98.96 | 99.28 | 97.10 | 97.25 | -2.13% | |
| 100.97 | 101.75 | 98.06 | 99.37 | -2.98% | |
| 106.00 | 106.21 | 99.60 | 102.42 | -4.15% | |
| 107.73 | 108.98 | 105.47 | 106.85 | -0.67% | |
| 108.28 | 109.00 | 107.23 | 107.57 | +1.25% | |
| 103.50 | 106.84 | 103.50 | 106.24 | +2.71% | |
| 105.97 | 106.18 | 102.26 | 103.44 | -2.40% | |
| 107.00 | 108.79 | 105.44 | 105.98 | -1.05% | |
| 104.40 | 107.71 | 103.65 | 107.11 | +2.75% | |
| 105.64 | 105.83 | 104.07 | 104.24 | -1.85% | |
| 104.95 | 107.24 | 104.25 | 106.20 | +0.65% | |
| 105.63 | 107.00 | 104.83 | 105.51 | -0.15% | |
| 105.76 | 106.84 | 104.84 | 105.67 | +0.06% | |
| 106.08 | 106.08 | 103.11 | 105.61 | -0.97% | |
| 108.50 | 108.50 | 105.33 | 106.64 | -0.95% | |
| 108.90 | 110.00 | 107.38 | 107.66 | -1.04% | |
| 108.73 | 109.36 | 106.44 | 108.79 | -0.37% | |
| 108.33 | 111.97 | 107.85 | 109.19 | +2.22% | |
| 106.84 | 107.99 | 105.90 | 106.82 | -0.02% | |
| 105.59 | 107.82 | 105.07 | 106.84 | +1.18% | |
| 103.31 | 105.90 | 103.07 | 105.59 | +2.45% | |
| 103.77 | 103.77 | 101.95 | 103.06 | -0.90% | |
| 104.89 | 105.60 | 103.79 | 104.00 | -0.85% | |
| 103.78 | 105.09 | 102.63 | 104.89 | -0.33% | |
| 105.34 | 107.95 | 104.53 | 105.24 | +4.79% | |
| 102.67 | 103.05 | 100.00 | 100.43 | -2.22% | |
| 101.07 | 102.81 | 99.85 | 102.71 | +0.67% | |
| 101.11 | 102.29 | 99.51 | 102.03 | -0.56% | |
| 102.47 | 103.79 | 101.00 | 102.60 | +1.03% | |
| 98.06 | 101.82 | 97.67 | 101.55 | +4.94% | |
| 97.07 | 98.27 | 96.14 | 96.77 | +0.19% | |
| 98.96 | 99.44 | 96.15 | 96.59 | -2.90% | |
| 100.86 | 101.43 | 99.07 | 99.47 | -2.38% | |
| 103.88 | 105.42 | 100.56 | 101.89 | -0.86% | |
| 100.09 | 103.21 | 100.09 | 102.77 | +1.62% | |
| 102.28 | 104.85 | 101.05 | 101.13 | +1.15% | |
| 102.90 | 103.00 | 99.18 | 99.98 | -3.08% | |
| 100.67 | 103.61 | 100.36 | 103.16 | +1.52% | |
| 102.73 | 104.94 | 101.35 | 101.62 | -1.65% | |
| 102.06 | 105.45 | 102.02 | 103.33 | +2.68% | |
| 101.25 | 103.00 | 100.19 | 100.63 | +0.20% | |
| 100.21 | 101.79 | 99.50 | 100.43 | +1.66% | |
| 98.00 | 99.68 | 96.37 | 98.79 | -1.28% | |
| 103.76 | 104.45 | 99.91 | 100.07 | -2.59% | |
| 101.74 | 104.60 | 101.50 | 102.73 | +1.15% | |
| 98.71 | 102.08 | 96.52 | 101.56 | -0.05% | |
| 102.87 | 103.40 | 101.00 | 101.61 | -3.57% | |
| 102.75 | 105.69 | 102.49 | 105.37 | +1.97% | |
| 103.11 | 104.51 | 102.01 | 103.33 | +1.03% | |
| 102.50 | 103.60 | 99.11 | 102.28 | -1.12% | |
| 103.07 | 105.24 | 100.95 | 103.44 | -4.39% | |
| 107.50 | 109.00 | 105.94 | 108.19 | -1.74% | |
| 108.25 | 111.80 | 107.87 | 110.11 | +2.48% | |
| 110.25 | 111.00 | 105.83 | 107.45 | -1.82% | |
| 107.25 | 110.90 | 107.25 | 109.44 | +2.04% | |
| 113.78 | 114.16 | 105.24 | 107.25 | -6.63% | |
| 114.96 | 115.78 | 112.89 | 114.87 | -0.42% | |
| 115.74 | 115.96 | 114.06 | 115.35 | -0.83% | |
| 114.31 | 118.79 | 114.31 | 116.31 | +1.67% | |
| 113.19 | 117.88 | 113.00 | 114.40 | +0.89% | |
| 104.16 | 115.06 | 104.06 | 113.39 | +5.14% | |
| 115.98 | 116.33 | 107.05 | 107.85 | -6.63% | |
| 117.25 | 118.39 | 114.87 | 115.51 | -1.16% | |
| 117.39 | 118.91 | 115.18 | 116.86 | -0.07% | |
| 117.90 | 119.19 | 116.61 | 116.94 | -0.86% | |
| 113.07 | 118.22 | 112.71 | 117.96 | +4.20% | |
| 113.51 | 114.46 | 111.13 | 113.20 | -0.88% | |
| 111.26 | 115.50 | 111.26 | 114.21 | +4.52% | |
| 108.66 | 110.29 | 107.80 | 109.27 | +0.08% | |
| 108.12 | 109.88 | 107.25 | 109.18 | +1.61% | |
| 108.85 | 109.75 | 106.58 | 107.45 | -1.34% | |
| 108.94 | 110.80 | 107.15 | 108.91 | -3.52% | |
| 113.87 | 116.07 | 112.76 | 112.88 | -0.78% | |
| 114.08 | 114.74 | 112.72 | 113.77 | -0.27% | |
| 113.26 | 116.00 | 113.26 | 114.08 | +0.47% | |
| 114.06 | 115.02 | 112.94 | 113.55 | -1.31% | |
| 115.73 | 117.00 | 114.35 | 115.06 | +0.81% | |
| 112.07 | 114.39 | 111.42 | 114.13 | +2.56% | |
| 112.37 | 114.00 | 110.74 | 111.28 | -2.67% | |
| 117.80 | 117.99 | 113.81 | 114.33 | -2.59% | |
| 116.88 | 118.22 | 116.21 | 117.37 | +0.42% | |
| 116.31 | 116.92 | 114.00 | 116.88 | +0.41% | |
| 117.04 | 117.84 | 115.68 | 116.40 | -0.38% | |
| 116.18 | 118.75 | 116.18 | 116.84 | -0.84% | |
| 118.81 | 119.60 | 116.43 | 117.83 | -0.37% | |
| 115.55 | 119.58 | 115.06 | 118.27 | +1.63% | |
| 120.12 | 120.47 | 116.21 | 116.37 | -3.45% | |
| 120.06 | 121.37 | 118.54 | 120.53 | +0.71% | |
| 121.72 | 123.54 | 119.56 | 119.68 | -2.36% | |
| 120.08 | 123.00 | 120.00 | 122.57 | +1.86% | |
| 120.40 | 121.32 | 119.95 | 120.33 | 0.00% | |
| 122.27 | 122.48 | 120.29 | 120.33 | -1.59% | |
| 123.60 | 123.96 | 121.26 | 122.27 | -1.68% | |
| 125.04 | 125.81 | 124.04 | 124.36 | -0.53% | |
| 124.12 | 125.93 | 124.12 | 125.02 | +0.05% | |
| 126.17 | 126.97 | 124.85 | 124.96 | -0.81% | |
| 128.10 | 128.74 | 125.80 | 125.98 | -1.53% | |
| 126.64 | 129.34 | 126.50 | 127.94 | +1.13% | |
| 126.99 | 128.48 | 125.61 | 126.51 | +0.85% | |
| 126.78 | 127.01 | 125.05 | 125.44 | -0.48% | |
| 126.25 | 127.41 | 125.53 | 126.04 | -0.17% | |
| 124.15 | 127.06 | 121.38 | 126.25 | +2.09% | |
| 125.70 | 126.71 | 122.85 | 123.66 | -0.95% | |
| 123.30 | 126.71 | 122.54 | 124.85 | +1.01% | |
| 123.97 | 124.56 | 122.84 | 123.60 | -0.50% | |
| 127.10 | 127.69 | 123.33 | 124.22 | -2.29% | |
| 127.29 | 132.79 | 126.35 | 127.13 | +1.29% | |
| 125.80 | 126.90 | 124.81 | 125.51 | -0.17% | |
| 129.78 | 129.78 | 123.34 | 125.72 | -4.42% | |
| 133.75 | 133.98 | 129.89 | 131.53 | -1.17% | |
| 133.22 | 133.73 | 130.82 | 133.09 | +0.24% | |
| 132.12 | 134.72 | 131.64 | 132.77 | +3.18% | |
| 129.61 | 130.00 | 128.35 | 128.68 | -0.60% | |
| 127.24 | 130.26 | 126.99 | 129.46 | +1.56% | |
| 123.24 | 129.71 | 122.00 | 127.47 | +3.43% | |
| 120.28 | 126.43 | 120.25 | 123.24 | +3.04% | |
| 117.33 | 120.71 | 114.96 | 119.60 | +2.10% | |
| 118.68 | 121.23 | 116.93 | 117.14 | -1.00% | |
| 120.04 | 120.45 | 117.69 | 118.32 | -1.64% | |
| 117.55 | 121.43 | 116.85 | 120.29 | +1.82% | |
| 119.85 | 121.49 | 116.72 | 118.14 | -2.15% | |
| 120.76 | 122.87 | 118.53 | 120.73 | -1.85% | |
| 124.57 | 126.03 | 122.86 | 123.01 | -1.61% | |
| 126.55 | 127.40 | 124.78 | 125.02 | -0.83% | |
| 127.41 | 130.82 | 125.21 | 126.07 | -2.18% | |
| 126.95 | 134.21 | 126.85 | 128.88 | +2.17% | |
| 120.11 | 126.87 | 119.60 | 126.14 | +2.94% | |
| 125.63 | 127.70 | 122.00 | 122.54 | -2.12% | |
| 121.67 | 126.63 | 121.21 | 125.19 | +3.17% | |
| 123.10 | 123.57 | 120.21 | 121.34 | -3.49% | |
| 121.09 | 126.29 | 120.25 | 125.73 | +5.66% | |
| 119.28 | 120.05 | 117.80 | 118.99 | -0.65% | |
| 119.04 | 121.95 | 119.04 | 119.77 | -0.91% | |
| 120.21 | 122.02 | 119.22 | 120.87 | +0.02% | |
| 124.44 | 124.98 | 120.65 | 120.85 | -3.66% | |
| 126.96 | 128.44 | 124.91 | 125.44 | -0.10% | |
| 125.59 | 127.13 | 125.00 | 125.57 | +0.14% | |
| 124.00 | 126.87 | 123.24 | 125.40 | +5.03% | |
| 121.26 | 121.49 | 118.79 | 119.39 | -1.44% | |
| 121.13 | 121.72 | 119.75 | 121.13 | -0.66% | |
| 120.38 | 122.75 | 120.03 | 121.94 | +3.51% | |
| 115.72 | 119.39 | 115.55 | 117.81 | +1.63% | |
| 118.23 | 119.16 | 115.25 | 115.92 | -1.82% | |
| 116.92 | 119.51 | 116.50 | 118.07 | +1.69% | |
| 112.00 | 117.50 | 111.97 | 116.11 | +3.19% | |
| 119.16 | 119.61 | 112.13 | 112.52 | -6.15% | |
| 123.35 | 124.57 | 118.07 | 119.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WYNN chart for longer ranges.