WYNN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 6 |
| 2017 | -3.57 |
| 2017 | 0.35 |
| 2017 | 13.41 |
| 2017 | -5.65 |
| 2017 | 0.66 |
| 2017 | -3 |
| 2017 | -2.28 |
| 2017 | 6.99 |
| 2017 | -1.22 |
| 2017 | 8.08 |
| 2017 | 1.75 |
| 2017 | 3.43 |
| 2017 | -0.84 |
| 2017 | -2.43 |
| 2017 | 1.87 |
| 2017 | 5.15 |
| 2017 | -1.49 |
| 2017 |
In the last 52 weeks, WYNN increased in 24 and decreased in 27. The average return for this period was +0.46%, while the median return was -0.25%. Maximum gain was +11.71% on 2025-07-03 and maximum loss was -13.08% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, WYNN increased in 24 and decreased in 27. The average return for this period was +0.46%, while the median return was -0.25%. Maximum gain was +11.71% on 2025-07-03 and maximum loss was -13.08% on 2025-04-04.
In the last 52 weeks, WYNN increased in 24 and decreased in 27. The average return for this period was +0.46%, while the median return was -0.25%. Maximum gain was +11.71% on 2025-07-03 and maximum loss was -13.08% on 2025-04-04.
| 2025-12-26 | 128.1 | 124.4 | -2.9% |
| 2025-12-19 | 124.2 | 127.9 | +3.1% |
| 2025-12-12 | 127.3 | 123.7 | -2.9% |
| 2025-12-05 | 132.1 | 125.5 | -5.0% |
| 2025-11-28 | 120.3 | 128.7 | +7.0% |
| 2025-11-21 | 119.9 | 119.6 | -0.2% |
| 2025-11-14 | 127.0 | 120.7 | -4.9% |
| 2025-11-07 | 121.1 | 126.1 | +4.2% |
| 2025-10-31 | 127.0 | 119.0 | -6.3% |
| 2025-10-24 | 120.4 | 125.6 | +4.3% |
| 2025-10-17 | 119.2 | 117.8 | -1.1% |
| 2025-10-10 | 124.6 | 119.9 | -3.8% |
| 2025-10-03 | 130.2 | 123.7 | -5.0% |
| 2025-09-26 | 129.5 | 129.0 | -0.4% |
| 2025-09-19 | 121.5 | 129.5 | +6.6% |
| 2025-09-12 | 121.0 | 121.5 | +0.4% |
| 2025-09-05 | 125.0 | 120.9 | -3.3% |
| 2025-08-29 | 115.6 | 126.8 | +9.7% |
| 2025-08-22 | 109.5 | 114.3 | +4.4% |
| 2025-08-15 | 106.1 | 109.5 | +3.1% |
| 2025-08-08 | 109.0 | 106.4 | -2.4% |
| 2025-08-01 | 109.7 | 107.9 | -1.6% |
| 2025-07-25 | 107.2 | 109.4 | +2.1% |
| 2025-07-18 | 110.6 | 106.8 | -3.4% |
| 2025-07-11 | 105.2 | 111.2 | +5.7% |
| 2025-07-03 | 94.6 | 105.6 | +11.7% |
| 2025-06-27 | 88.6 | 94.7 | +6.9% |
| 2025-06-20 | 86.0 | 88.5 | +2.9% |
| 2025-06-13 | 84.0 | 84.2 | +0.2% |
| 2025-06-06 | 91.4 | 83.3 | -8.9% |
| 3.73 |
| 2017 | -2.45 |
| 2017 | 1.76 |
| 2017 | 7.12 |
| 2017 | -3.54 |
| 2017 | 4.5 |
| 2017 | 1.26 |
| 2017 | -3.16 |
| 2017 | -0.26 |
| 2017 | -1.72 |
| 2017 | 3.18 |
| 2017 | -5.6 |
| 2017 | -1.58 |
| 2017 | -2.1 |
| 2017 | 5.96 |
| 2017 | -0.99 |
| 2017 | 6.35 |
| 2017 | 1.3 |
| 2017 | -2.02 |
| 2017 | 0.79 |
| 2017 | 3.81 |
| 2017 | -2.15 |
| 2017 | -0.05 |
| 2017 | 0.35 |
| 2017 | -0.87 |
| 2017 | 5.29 |
| 2017 | 2.65 |
| 2017 | -0.96 |
| 2017 | 3.69 |
| 2017 | 0.24 |
| 2017 | -0.27 |
| 2017 | 1.68 |
| 2017 | 1.05 |
| 2017 | 0.36 |
| 2018 | -0.38 |
| 2018 | 0.87 |
| 2018 | 5.3 |
| 2018 | -3.89 |
| 2018 | -2.61 |
| 2018 | 0.36 |
| 2018 | -1.99 |
| 2018 | 1.98 |
| 2018 | -2.98 |
| 2018 | 17.08 |
| 2018 | -2.35 |
| 2018 | -4.26 |
| 2018 | 2.51 |
| 2018 | -3.4 |
| 2018 | 2.69 |
| 2018 | 4.35 |
| 2018 | -4.09 |
| 2018 | 3.46 |
| 2018 | 1.46 |
| 2018 | -3.28 |
| 2018 | 1 |
| 2018 | 0.11 |
| 2018 | -7.14 |
| 2018 | -3.42 |
| 2018 | -1.2 |
| 2018 | -0.69 |
| 2018 | -1.51 |
| 2018 | 3 |
| 2018 | -0.95 |
| 2018 | -0.1 |
| 2018 | -8.49 |
| 2018 | -0.44 |
| 2018 | -3.82 |
| 2018 | 0.63 |
| 2018 | 0.67 |
| 2018 | -13.09 |
| 2018 | 4.33 |
| 2018 | 1.29 |
| 2018 | -5.91 |
| 2018 | -4.94 |
| 2018 | -1.55 |
| 2018 | -4.83 |
| 2018 | -9.79 |
| 2018 | 9.5 |
| 2018 | -11.62 |
| 2018 | 10.2 |
| 2018 | -3.44 |
| 2018 | 1.1 |
| 2018 | -11 |
| 2018 | 0.7 |
| 2018 | -12.46 |
| 2018 | 5.24 |
| 2019 | 9.77 |
| 2019 | 6.02 |
| 2019 | 4.44 |
| 2019 | 4.39 |
| 2019 | 7.79 |
| 2019 | -0.57 |
| 2019 | -0.89 |
| 2019 | 5.17 |
| 2019 | -6.16 |
| 2019 | -4.9 |
| 2019 | -3.6 |
| 2019 | 0.97 |
| 2019 | 2.56 |
| 2019 | 13.66 |
| 2019 | -1.05 |
| 2019 | -0.63 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 103.08 | 103.7 | 101.95 | 103.06 | — |
| 2026-04-10 | 104.89 | 105.6 | 103.79 | 104 | — |
| 2026-04-09 | 103.78 | 105.09 | 102.63 | 104.89 | — |
| 2026-04-08 | 105.34 | 107.95 | 104.53 | 105.24 | — |
| 2026-04-07 | 102.67 | 103.04 | 100 | 100.43 | — |
| 2026-04-06 | 101.07 | 102.81 | 99.85 | 102.71 | — |
| 2026-04-02 | 101.16 | 102.29 | 99.51 | 102.03 | — |
| 2026-04-01 | 102.47 | 103.79 | 101.59 | 102.6 | — |
| 2026-03-31 | 98.06 | 101.82 | 97.67 | 101.55 | — |
| 2026-03-30 | 96.59 | 98.26 | 96.14 | 96.77 | — |
| 2026-03-27 | 98.96 | 99.44 | 96.15 | 96.59 | — |
| 2026-03-26 | 100.86 | 101.42 | 99.07 | 99.47 | — |
| 2026-03-25 | 103.88 | 105.42 | 100.56 | 101.89 | — |
| 2026-03-24 | 100.09 | 103.21 | 100.09 | 102.77 | — |
| 2026-03-23 | 102.28 | 104.85 | 101.05 | 101.13 | — |
| 2026-03-20 | 102.9 | 103 | 99.18 | 99.98 | — |
| 2026-03-19 | 100.67 | 103.6 | 100.44 | 103.16 | — |
| 2026-03-18 | 102.73 | 104.94 | 101.35 | 101.62 | — |
| 2026-03-17 | 102.06 | 105.45 | 102.02 | 103.33 | — |
| 2026-03-16 | 101.25 | 103 | 100.19 | 100.63 | — |
| 2026-03-13 | 100.21 | 101.79 | 99.5 | 100.43 | — |
| 2026-03-12 | 98 | 99.68 | 96.37 | 98.79 | — |
| 2026-03-11 | 103.76 | 104.45 | 99.91 | 100.07 | — |
| 2026-03-10 | 101.74 | 104.6 | 101.5 | 102.73 | — |
| 2026-03-09 | 98.71 | 102.08 | 96.52 | 101.56 | — |
| 2026-03-06 | 102.87 | 103.4 | 101 | 101.61 | — |
| 2026-03-05 | 102.75 | 105.69 | 102.49 | 105.37 | — |
| 2026-03-04 | 103.11 | 104.51 | 102.01 | 103.33 | — |
| 2026-03-03 | 102.5 | 103.6 | 99.11 | 102.28 | — |
| 2026-03-02 | 103.07 | 105.24 | 100.95 | 103.44 | — |
| 2026-02-27 | 107.5 | 109 | 105.94 | 108.19 | — |
| 2026-02-26 | 108.25 | 111.8 | 107.87 | 110.11 | — |
| 2026-02-25 | 110.25 | 111 | 105.83 | 107.45 | — |
| 2026-02-25 | 110.25 | 111 | 105.83 | 107.45 | — |
| 2026-02-25 | 110.25 | 111 | 105.83 | 107.45 | — |
| 2026-02-24 | 107.25 | 110.9 | 107.25 | 109.44 | — |
| 2026-02-23 | 113.78 | 114.16 | 105.24 | 107.25 | — |
| 2026-02-20 | 114.96 | 115.78 | 112.89 | 114.87 | — |
| 2026-02-19 | 115.74 | 115.96 | 114.06 | 115.35 | — |
| 2026-02-18 | 114.31 | 118.79 | 114.31 | 116.31 | — |
| 2026-02-17 | 113.19 | 117.88 | 113 | 114.4 | — |
| 2026-02-13 | 104.16 | 115.06 | 104.06 | 113.39 | — |
| 2026-02-12 | 115.98 | 116.33 | 107.05 | 107.85 | — |
| 2026-02-11 | 117.25 | 118.39 | 114.87 | 115.51 | — |
| 2026-02-10 | 117.39 | 118.91 | 115.18 | 116.86 | — |
| 2026-02-09 | 117.9 | 119.19 | 116.61 | 116.94 | — |
| 2026-02-06 | 113.07 | 118.22 | 112.71 | 117.96 | — |
| 2026-02-05 | 113.51 | 114.46 | 111.13 | 113.2 | — |
| 2026-02-04 | 111.26 | 115.5 | 111.26 | 114.21 | — |
| 2026-02-03 | 108.66 | 110.29 | 107.8 | 109.27 | — |
| 2026-02-02 | 108.12 | 109.88 | 107.25 | 109.18 | — |
| 2026-01-30 | 108.85 | 109.75 | 106.58 | 107.45 | — |
| 2026-01-29 | 108.94 | 110.8 | 107.15 | 108.91 | — |
| 2026-01-28 | 113.87 | 116.07 | 112.76 | 112.88 | — |
| 2026-01-27 | 114.08 | 114.74 | 112.72 | 113.77 | — |
| 2026-01-26 | 113.26 | 116 | 113.26 | 114.08 | — |
| 2026-01-23 | 114.06 | 115.02 | 112.94 | 113.55 | — |
| 2026-01-22 | 115.73 | 117 | 114.35 | 115.06 | — |
| 2026-01-21 | 112.07 | 114.39 | 111.42 | 114.13 | — |
| 2026-01-20 | 112.37 | 114 | 110.74 | 111.28 | — |