NASDAQ:WYNN | Historical Stock Price | WYNN RESORTS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.02$24.14$48.51$97.45$195.79$393.352002-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$66.92$66.92363,000——
2004-12-30$67.28$67.28494,900——
2004-12-29$67.39$67.39606,800——
2004-12-28$68.41$68.41997,400——
2004-12-27$66.84$66.84760,500——
2004-12-23$67.43$67.43551,200——
2004-12-22$67.82$67.821,716,400——
2004-12-21$66.85$66.852,943,500——
2004-12-20$68.64$68.644,164,500——
2004-12-17$70.38$70.385,448,000——
2004-12-16$69.79$69.795,780,900——
2004-12-15$66.63$66.634,986,600——
2004-12-14$66.55$66.551,261,000——
2004-12-13$65.58$65.581,287,100——
2004-12-10$64.10$64.102,109,200——
2004-12-09$61.40$61.40737,600——
2004-12-08$61.64$61.64935,600——
2004-12-07$61.93$61.93971,700——
2004-12-06$61.51$61.511,648,400——
2004-12-03$60.37$60.371,315,500——
2004-12-02$58.00$58.00608,400——
2004-12-01$59.59$59.59977,200——
2004-11-30$58.09$58.09678,200——
2004-11-29$59.19$59.19525,800——
2004-11-26$59.16$59.16168,900——
2004-11-24$58.90$58.90744,600——
2004-11-23$58.46$58.461,199,600——
2004-11-22$57.52$57.521,131,200——
2004-11-19$58.40$58.401,581,500——
2004-11-18$60.87$60.87663,100——
2004-11-17$60.74$60.741,157,800——
2004-11-16$60.10$60.101,295,800——
2004-11-15$60.43$60.431,154,100——
2004-11-12$59.61$59.611,983,500——
2004-11-11$60.40$60.401,541,900——
2004-11-10$62.32$62.321,793,200——
2004-11-09$60.93$60.934,469,600——
2004-11-08$64.19$64.191,090,800——
2004-11-05$63.01$63.011,716,000——
2004-11-04$62.25$62.251,898,300——
2004-11-03$61.22$61.221,320,300——
2004-11-02$59.44$59.44961,900——
2004-11-01$58.09$58.091,571,400——
2004-10-29$58.15$58.15603,800——
2004-10-28$57.28$57.281,301,300——
2004-10-27$57.59$57.591,429,800——
2004-10-26$55.20$55.20528,600——
2004-10-25$53.95$53.95432,700——
2004-10-22$52.95$52.95513,200——
2004-10-21$53.69$53.69898,000——
2004-10-20$52.55$52.551,488,000——
2004-10-19$54.43$54.43876,800——
2004-10-18$54.18$54.18661,400——
2004-10-15$52.23$52.23815,100——
2004-10-14$52.30$52.30700,800——
2004-10-13$52.40$52.40639,000——
2004-10-12$52.76$52.76815,800——
2004-10-11$53.33$53.33670,600——
2004-10-08$52.96$52.96731,900——
2004-10-07$52.84$52.841,149,300——
2004-10-06$53.71$53.711,062,800——
2004-10-05$53.50$53.50818,600——
2004-10-04$53.29$53.291,920,000——
2004-10-01$50.98$50.98683,500——
2004-09-30$51.69$51.69973,600——
2004-09-29$50.94$50.941,491,800——
2004-09-28$52.06$52.062,215,200——
2004-09-27$50.08$50.082,337,900——
2004-09-24$47.79$47.791,670,500——
2004-09-23$45.51$45.511,611,100——
2004-09-22$42.74$42.74287,700——
2004-09-21$42.88$42.88537,400——
2004-09-20$41.84$41.84204,200——
2004-09-17$41.46$41.46199,800——
2004-09-16$41.18$41.18208,300——
2004-09-15$41.29$41.29464,400——
2004-09-14$41.50$41.50328,100——
2004-09-13$42.06$42.06571,900——
2004-09-10$40.60$40.60165,900——
2004-09-09$40.26$40.26283,200——
2004-09-08$39.62$39.62290,000——
2004-09-07$39.94$39.94418,400——
2004-09-03$39.18$39.18224,600——
2004-09-02$39.54$39.54516,700——
2004-09-01$38.76$38.76234,500——
2004-08-31$38.60$38.60234,300——
2004-08-30$38.71$38.71272,400——
2004-08-27$38.81$38.81395,200——
2004-08-26$38.31$38.31432,200——
2004-08-25$37.51$37.51547,100——
2004-08-24$36.98$36.98354,700——
2004-08-23$36.50$36.50401,800——
2004-08-20$35.72$35.72278,500——
2004-08-19$35.58$35.58281,700——
2004-08-18$35.09$35.09213,500——
2004-08-17$35.28$35.28322,800——
2004-08-16$34.93$34.93376,800——
2004-08-13$35.10$35.10282,000——
2004-08-12$35.84$35.84297,200——
2004-08-11$36.45$36.45398,400——
2004-08-10$36.04$36.04592,300——
2004-08-09$34.80$34.80199,300——
2004-08-06$34.73$34.73221,400——
2004-08-05$35.18$35.18200,200——
2004-08-04$35.37$35.37187,500——
2004-08-03$36.05$36.05233,300——
2004-08-02$36.78$36.78448,900——
2004-07-30$35.78$35.78292,500——
2004-07-29$35.29$35.29416,200——
2004-07-28$34.99$34.99297,800——
2004-07-27$35.81$35.81387,800——
2004-07-26$36.26$36.26320,500——
2004-07-23$36.18$36.18265,000——
2004-07-22$35.66$35.66616,400——
2004-07-21$36.09$36.09916,200——
2004-07-20$34.74$34.74360,000——
2004-07-19$35.18$35.18521,800——
2004-07-16$35.60$35.60185,900——
2004-07-15$36.07$36.07385,100——
2004-07-14$35.90$35.90469,300——
2004-07-13$36.41$36.41293,800——
2004-07-12$36.30$36.30240,300——
2004-07-09$36.19$36.19297,900——
2004-07-08$36.61$36.61472,200——
2004-07-07$37.68$37.68194,800——
2004-07-06$37.79$37.79212,200——
2004-07-02$37.81$37.81201,600——
2004-07-01$38.39$38.39272,100——
2004-06-30$38.63$38.63220,500——
2004-06-29$39.13$39.13353,800——
2004-06-28$38.45$38.45425,800——
2004-06-25$38.41$38.41392,000——
2004-06-24$37.68$37.68292,700——
2004-06-23$37.80$37.80445,300——
2004-06-22$37.19$37.19526,100——
2004-06-21$37.47$37.47776,700——
2004-06-18$38.31$38.31405,300——
2004-06-17$38.50$38.50414,500——
2004-06-16$39.07$39.07522,500——
2004-06-15$39.91$39.911,168,400——
2004-06-14$40.26$40.26908,600——
2004-06-10$41.57$41.57521,400——
2004-06-09$43.02$43.02676,400——
2004-06-08$43.15$43.15508,700——
2004-06-07$43.16$43.163,047,500——
2004-06-04$40.60$40.60803,100——
2004-06-03$39.90$39.90422,900——
2004-06-02$40.07$40.07613,000——
2004-06-01$39.96$39.961,389,500——
2004-05-28$38.66$38.66539,500——
2004-05-27$38.47$38.471,333,200——
2004-05-26$39.00$39.001,071,900——
2004-05-25$40.50$40.50768,400——
2004-05-24$40.43$40.43930,300——
2004-05-21$40.32$40.32411,300——
2004-05-20$40.38$40.38762,200——
2004-05-19$39.58$39.581,143,900——
2004-05-18$38.84$38.84811,200——
2004-05-17$37.24$37.24619,500——
2004-05-14$37.87$37.87283,400——
2004-05-13$38.15$38.15743,500——
2004-05-12$38.32$38.32728,500——
2004-05-11$37.84$37.84778,700——
2004-05-10$36.82$36.821,351,800——
2004-05-07$38.25$38.251,853,500——
2004-05-06$40.27$40.27410,100——
2004-05-05$40.75$40.75464,000——
2004-05-04$40.00$40.001,218,900——
2004-05-03$41.59$41.591,144,300——
2004-04-30$39.93$39.93776,000——
2004-04-29$39.85$39.85389,900——
2004-04-28$38.97$38.97931,800——
2004-04-27$39.85$39.85419,900——
2004-04-26$39.89$39.89529,600——
2004-04-23$39.22$39.22429,900——
2004-04-22$39.00$39.00599,800——
2004-04-21$37.25$37.25246,100——
2004-04-20$37.08$37.08292,200——
2004-04-19$36.96$36.96124,800——
2004-04-16$36.42$36.42277,500——
2004-04-15$35.35$35.35501,800——
2004-04-14$36.62$36.62260,500——
2004-04-13$36.71$36.71337,400——
2004-04-12$37.17$37.17275,200——
2004-04-08$36.84$36.84245,300——
2004-04-07$37.09$37.09431,600——
2004-04-06$37.45$37.45536,400——
2004-04-05$36.84$36.84770,300——
2004-04-02$35.01$35.01459,000——
2004-04-01$34.60$34.601,717,700——
2004-03-31$35.00$35.00561,900——
2004-03-30$34.99$34.99522,000——
2004-03-29$35.45$35.45435,400——
2004-03-26$35.88$35.88520,100——
2004-03-25$35.95$35.95325,100——
2004-03-24$36.00$36.00644,900——
2004-03-23$33.97$33.97551,100——
2004-03-22$34.47$34.47571,300——
2004-03-19$35.41$35.41336,400——
2004-03-18$36.03$36.03370,000——
2004-03-17$36.53$36.53681,000——
2004-03-16$35.18$35.18593,700——
2004-03-15$34.94$34.94655,900——
2004-03-12$36.10$36.10771,800——
2004-03-11$35.85$35.85985,600——
2004-03-10$39.16$39.16804,300——
2004-03-09$39.14$39.14600,600——
2004-03-08$38.96$38.96479,300——
2004-03-05$39.16$39.16360,700——
2004-03-04$38.50$38.50392,700——
2004-03-03$37.91$37.91336,200——
2004-03-02$37.52$37.52532,200——
2004-03-01$37.58$37.58786,300——
2004-02-27$36.34$36.34792,200——
2004-02-26$34.91$34.91946,800——
2004-02-25$33.35$33.35418,600——
2004-02-24$33.11$33.11366,300——
2004-02-23$33.44$33.44580,100——
2004-02-20$34.18$34.18652,700——
2004-02-19$35.67$35.67155,900——
2004-02-18$35.88$35.88931,800——
2004-02-17$36.28$36.28638,400——
2004-02-13$35.93$35.93552,300——
2004-02-12$34.65$34.65591,400——
2004-02-11$34.40$34.40555,300——
2004-02-10$34.37$34.37833,600——
2004-02-09$35.26$35.261,259,400——
2004-02-06$32.80$32.80439,200——
2004-02-05$31.53$31.53757,300——
2004-02-04$31.03$31.03662,900——
2004-02-03$30.45$30.45459,800——
2004-02-02$29.98$29.98551,200——
2004-01-30$29.53$29.53230,700——
2004-01-29$29.35$29.35407,200——
2004-01-28$29.25$29.25160,800——
2004-01-27$29.95$29.95484,300——
2004-01-26$30.12$30.12819,000——
2004-01-23$27.80$27.80116,900——
2004-01-22$27.90$27.90134,900——
2004-01-21$28.24$28.24187,300——
2004-01-20$28.62$28.62316,700——
2004-01-16$28.34$28.3494,800——
2004-01-15$28.10$28.10233,600——
2004-01-14$28.63$28.63403,700——
2004-01-13$27.59$27.59629,400——
2004-01-12$28.10$28.10338,200——
2004-01-09$27.92$27.92200,800——
2004-01-08$28.39$28.39306,100——
2004-01-07$28.52$28.52552,800——
2004-01-06$28.27$28.27519,100——
2004-01-05$28.70$28.70249,200——
2004-01-02$28.36$28.36161,600——