WYNN Daily Statistics
WYNN daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Wynn Resorts Ltd (WYNN) company overview
Wynn Resorts operates luxury casinos and resorts. The company was founded in 2002 by Steve Wynn, the former CEO. The company operates four megaresorts: Wynn Macau and Encore in Macao and Wynn Las Vegas and Encore in Las Vegas. Cotai Palace opened in August 2016 in Macao, and Encore Boston Harbor in Massachusetts opened June 2019. We expect the company to continue to build nongaming rooms and attractions in Macao over the next few years, including a new 432-suite tower adjacent to its Palace resort opening in 2029. We model Wynn's managed integrated resort in the United Arab Emirates to open in 2027. The company received 49% and 51% of its 2025 prepandemic EBITDA from Macao and the US, respectively.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 75.55 | 76.17 | 74.56 | 75.15 | — |
| 2026-10-08 | 74.51 | 75.51 | 73.98 | 75.29 | — |
| 2026-10-07 | 76.66 | 76.75 | 74.7 | 74.97 | — |
| 2026-10-06 | 77.82 | 79.11 | 76.43 | 76.62 | — |
| 2026-10-05 | 76.1 | 78.68 | 76.02 | 77.17 | — |
| 2026-10-02 | 78.08 | 78.2 | 75.75 | 75.88 | — |
| 2026-10-01 | 79.09 | 79.41 | 76.27 | 77.3 | — |
| 2026-09-30 | 78.25 | 80.43 | 77.87 | 79.43 | — |
| 2026-09-29 | 81 | 81.5 | 77.74 | 78.23 | — |
| 2026-09-28 | 80.62 | 81.98 | 79.51 | 80.51 | — |
| 2026-09-25 | 80.88 | 81.75 | 80.1 | 81.12 | — |
| 2026-09-24 | 81.01 | 81.27 | 77.06 | 80.19 | — |
| 2026-09-23 | 82.41 | 82.41 | 80.8 | 81.45 | — |
| 2026-09-21 | 81.98 | 84.37 | 81.35 | 83.32 | — |
| 2026-09-18 | 82.91 | 83.24 | 81.4 | 81.68 | — |
| 2026-09-17 | 85.04 | 85.36 | 82.86 | 82.96 | — |
| 2026-09-16 | 86.87 | 87.42 | 84.02 | 84.22 | — |
| 2026-09-15 | 87.41 | 88.25 | 86.58 | 86.71 | — |
| 2026-09-14 | 87.23 | 88.09 | 86.8 | 87.76 | — |
| 2026-09-11 | 89.18 | 89.54 | 86.96 | 87.7 | — |
| 2026-09-10 | 89.89 | 90.2 | 88.27 | 88.42 | — |
| 2026-09-09 | 91.4 | 91.91 | 89.71 | 90.23 | — |
| 2026-09-08 | 91 | 92.64 | 90.47 | 92.22 | — |
| 2026-09-04 | 91.15 | 92.62 | 91.03 | 91.54 | — |
| 2026-09-02 | 90.74 | 92.85 | 90.71 | 91.52 | — |
| 2026-09-01 | 89.63 | 92.08 | 89.44 | 90.6 | — |
| 2026-08-31 | 95.08 | 95.08 | 90.87 | 91.28 | — |
| 2026-08-27 | 97 | 97 | 93.5 | 93.61 | — |
| 2026-08-26 | 98.99 | 99.08 | 97.03 | 97.17 | — |
| 2026-08-25 | 99.69 | 99.99 | 98.11 | 98.74 | — |
| 2026-08-24 | 101.33 | 101.46 | 98.91 | 99.41 | — |
| 2026-08-21 | 99.75 | 101.28 | 99.75 | 100.28 | — |
| 2026-08-20 | 99 | 100.3 | 97.05 | 99.6 | — |
| 2026-08-19 | 101.7 | 101.8 | 98.63 | 100.1 | — |
| 2026-08-18 | 102.96 | 103.74 | 101.25 | 101.29 | — |
| 2026-08-17 | 102.66 | 103.03 | 101.13 | 102.79 | — |
| 2026-08-14 | 102.1 | 103.04 | 101.57 | 102.53 | — |
| 2026-08-13 | 102.53 | 103.59 | 101.33 | 102.37 | — |
| 2026-08-12 | 105.03 | 106.32 | 102.87 | 102.97 | — |
| 2026-08-11 | 101.91 | 104.86 | 101.91 | 104.79 | — |
| 2026-08-10 | 102 | 102.62 | 101.33 | 102.5 | — |
| 2026-08-07 | 102.75 | 103.34 | 99.9 | 102.54 | — |
| 2026-08-06 | 101.15 | 102.34 | 100.56 | 101.5 | — |
| 2026-08-05 | 102.25 | 109.23 | 100.94 | 101.15 | — |
| 2026-08-04 | 98.17 | 98.77 | 96.94 | 97.6 | — |
| 2026-08-03 | 100 | 100.58 | 97.19 | 98.36 | — |
| 2026-07-31 | 100.6 | 100.61 | 97.48 | 99.31 | — |
| 2026-07-30 | 98.94 | 101.1 | 98.91 | 100.7 | — |
| 2026-07-29 | 98.79 | 99.78 | 97.66 | 99.01 | — |
| 2026-07-28 | 99.99 | 100.19 | 98.59 | 99.02 | — |
| 2026-07-27 | 98.69 | 100.81 | 98.47 | 99.7 | — |
| 2026-07-24 | 97.29 | 98.27 | 96.36 | 96.92 | — |
| 2026-07-23 | 92.81 | 97.56 | 92.52 | 96.77 | — |
| 2026-07-22 | 94.69 | 95.27 | 93.89 | 94.37 | — |
| 2026-07-21 | 95.75 | 95.75 | 94.36 | 94.63 | — |
| 2026-07-20 | 97.25 | 97.53 | 95.33 | 95.66 | — |
| 2026-07-17 | 97.6 | 97.6 | 95.91 | 96.64 | — |
| 2026-07-16 | 97.28 | 99.11 | 97.28 | 98.11 | — |
| 2026-07-15 | 96.37 | 97.23 | 95.82 | 97.05 | — |
| 2026-07-14 | 97.26 | 97.6 | 95.25 | 95.9 | — |
| 2026-07-13 | 99.97 | 100.34 | 96.79 | 97.13 | — |
| 2026-07-10 | 99.64 | 100.59 | 98.88 | 99.77 | — |
| 2026-07-09 | 97.51 | 99.32 | 97.14 | 98.83 | — |
| 2026-07-08 | 97.48 | 98.32 | 96.23 | 97.93 | — |
| 2026-07-07 | 96.76 | 97.78 | 95.41 | 96.35 | — |
| 2026-07-06 | 96 | 96.25 | 93.15 | 95.89 | — |
| 2026-07-02 | 96.39 | 98.25 | 94.82 | 95.91 | — |
| 2026-07-01 | 97.16 | 97.87 | 95.71 | 96.11 | — |
| 2026-06-30 | 99.53 | 99.53 | 96.74 | 97.09 | — |
| 2026-06-29 | 101.35 | 101.86 | 99.21 | 99.42 | — |
| 2026-06-26 | 98.9 | 101.57 | 98.3 | 100.44 | — |
| 2026-06-25 | 103.99 | 104.37 | 98.5 | 99.38 | — |
| 2026-06-24 | 104.15 | 106.25 | 103.58 | 103.75 | — |
| 2026-06-23 | 103.05 | 105.36 | 102.65 | 104.15 | — |
| 2026-06-22 | 103.92 | 105.05 | 103 | 103.62 | — |
| 2026-06-18 | 103.43 | 106.75 | 103.33 | 105.53 | — |
| 2026-06-17 | 102.6 | 105.11 | 102.09 | 102.31 | — |
| 2026-06-16 | 105.76 | 106.9 | 103.5 | 103.67 | — |
| 2026-06-15 | 108.85 | 110.63 | 105.6 | 105.96 | — |
| 2026-06-12 | 108.79 | 111.29 | 106.83 | 107.27 | — |
| 2026-06-11 | 105.26 | 107.84 | 103.9 | 107.75 | — |
| 2026-06-10 | 107.11 | 108.31 | 104.98 | 105.26 | — |
| 2026-06-09 | 105.41 | 110.14 | 105.01 | 107.44 | — |
| 2026-06-05 | 103.74 | 106.25 | 103.13 | 104.48 | — |
| 2026-06-04 | 105.16 | 105.9 | 103.25 | 103.6 | — |
| 2026-06-03 | 104.44 | 106.32 | 102.47 | 104.95 | — |
| 2026-06-02 | 106.11 | 106.19 | 104.17 | 104.62 | — |
| 2026-06-01 | 103.3 | 107.77 | 102.13 | 106.53 | — |
| 2026-05-29 | 101.54 | 102.47 | 100.85 | 101.22 | — |
| 2026-05-28 | 100.89 | 102.75 | 99.7 | 101.54 | — |
| 2026-05-27 | 99.13 | 102.18 | 99.13 | 101.22 | — |
| 2026-05-22 | 97.5 | 99.25 | 96.56 | 97.24 | — |
| 2026-05-21 | 97.06 | 98.64 | 95.43 | 98.54 | — |
| 2026-05-20 | 95.01 | 99.63 | 93.45 | 98.06 | — |
| 2026-05-19 | 95.29 | 95.96 | 94.31 | 94.78 | — |
| 2026-05-18 | 96.1 | 98.01 | 94.87 | 95.51 | — |
| 2026-05-15 | 95.4 | 96.24 | 94.13 | 95.42 | — |
| 2026-05-14 | 96.49 | 97.97 | 95.2 | 95.43 | — |
| 2026-05-13 | 97.24 | 97.25 | 94.54 | 96.21 | — |
| 2026-05-12 | 98.96 | 99.28 | 97.1 | 97.25 | — |
| 2026-05-11 | 100.97 | 101.75 | 98.06 | 99.37 | — |
| 2026-05-08 | 104.57 | 106.2 | 99.6 | 102.42 | — |
| 2026-05-07 | 107.73 | 108.59 | 105.47 | 106.85 | — |
| 2026-05-06 | 108.42 | 109 | 107.22 | 107.57 | — |
| 2026-05-05 | 103.54 | 106.84 | 103.54 | 106.24 | — |
| 2026-05-04 | 105.97 | 106.18 | 102.26 | 103.44 | — |
| 2026-05-01 | 107.04 | 108.79 | 105.44 | 105.98 | — |
| 2026-04-30 | 104.4 | 107.71 | 103.65 | 107.11 | — |
| 2026-04-29 | 105.64 | 105.82 | 104.08 | 104.24 | — |
| 2026-04-28 | 104.95 | 107.23 | 104.25 | 106.2 | — |
| 2026-04-27 | 105.63 | 106.84 | 104.83 | 105.51 | — |
| 2026-04-24 | 105.98 | 106.84 | 104.84 | 105.67 | — |
| 2026-04-23 | 106.08 | 106.08 | 103.11 | 105.61 | — |
| 2026-04-22 | 108.5 | 108.5 | 105.33 | 106.64 | — |
| 2026-04-21 | 108.9 | 110 | 107.38 | 107.66 | — |
| 2026-04-20 | 107.22 | 109.36 | 106.44 | 108.79 | — |
| 2026-04-17 | 108.33 | 111.97 | 107.89 | 109.19 | — |
| 2026-04-16 | 106.84 | 107.99 | 105.9 | 106.82 | — |
| 2026-04-15 | 105.59 | 107.82 | 105.11 | 106.84 | — |
| 2026-04-14 | 103.31 | 105.89 | 103.07 | 105.59 | — |