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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$112.49$166.231,139,900——
2012-12-28$109.67$162.062,159,600——
2012-12-27$111.01$164.04865,400——
2012-12-26$111.55$164.84510,500——
2012-12-24$112.52$166.27289,500——
2012-12-21$113.51$167.731,078,400——
2012-12-20$114.28$168.87620,300——
2012-12-19$113.64$167.931,056,500——
2012-12-18$113.95$168.382,637,800——
2012-12-17$113.69$168.00957,300——
2012-12-14$113.75$168.091,296,700——
2012-12-13$114.22$168.781,115,000——
2012-12-12$113.46$167.662,570,500——
2012-12-11$109.80$162.251,593,900——
2012-12-10$110.04$162.61959,600——
2012-12-07$110.26$162.931,108,500——
2012-12-06$111.45$164.691,018,400——
2012-12-05$109.94$162.461,565,900——
2012-12-04$110.12$162.722,986,400——
2012-12-03$113.40$167.571,393,800——
2012-11-30$112.40$166.09958,400——
2012-11-29$112.03$165.551,337,500——
2012-11-28$111.69$165.042,747,200——
2012-11-27$108.26$159.981,017,900——
2012-11-26$107.57$158.961,190,500——
2012-11-23$109.33$161.56554,800——
2012-11-21$108.03$159.641,000,600——
2012-11-20$106.87$157.92956,700——
2012-11-19$105.79$156.331,338,100——
2012-11-16$104.33$154.172,013,700——
2012-11-15$104.55$154.491,460,400——
2012-11-14$104.56$154.512,096,300——
2012-11-13$106.93$158.011,747,700——
2012-11-12$107.42$158.731,139,300——
2012-11-09$108.35$160.111,574,800——
2012-11-08$109.25$161.441,672,800——
2012-11-07$111.03$164.071,553,700——
2012-11-06$112.21$165.811,673,300——
2012-11-05$111.52$164.792,148,500——
2012-11-02$120.80$166.681,831,400——
2012-11-01$122.90$169.582,106,400——
2012-10-31$121.06$167.043,376,300——
2012-10-26$118.97$164.163,151,400——
2012-10-25$120.43$166.175,253,900——
2012-10-24$112.29$154.941,917,300——
2012-10-23$114.38$157.831,154,400——
2012-10-22$115.46$159.321,027,000——
2012-10-19$115.62$159.541,636,600——
2012-10-18$118.30$163.241,321,800——
2012-10-17$118.95$164.131,220,400——
2012-10-16$117.80$162.551,764,000——
2012-10-15$116.25$160.411,209,600——
2012-10-12$113.81$157.041,163,300——
2012-10-11$112.46$155.181,085,400——
2012-10-10$111.02$153.191,098,800——
2012-10-09$111.78$154.241,170,100——
2012-10-08$112.68$155.481,026,300——
2012-10-05$113.81$157.042,176,100——
2012-10-04$114.02$157.331,702,200——
2012-10-03$114.87$158.50734,000——
2012-10-02$114.61$158.141,415,800——
2012-10-01$115.58$159.481,386,600——
2012-09-28$115.44$159.291,074,400——
2012-09-27$115.43$159.281,535,400——
2012-09-26$113.71$156.901,079,400——
2012-09-25$113.93$157.211,876,700——
2012-09-24$114.07$157.401,052,800——
2012-09-21$114.37$157.812,378,600——
2012-09-20$114.90$158.541,347,200——
2012-09-19$115.69$159.632,458,500——
2012-09-18$112.73$155.551,100,600——
2012-09-17$112.47$155.191,439,500——
2012-09-14$113.02$155.953,451,700——
2012-09-13$110.02$151.811,766,800——
2012-09-12$107.45$148.262,451,600——
2012-09-11$104.80$144.611,452,300——
2012-09-10$103.09$142.251,668,700——
2012-09-07$102.74$141.762,416,700——
2012-09-06$101.55$140.122,193,300——
2012-09-05$99.61$137.451,580,500——
2012-09-04$100.72$138.981,817,200——
2012-08-31$103.17$142.36970,600——
2012-08-30$102.85$141.921,028,700——
2012-08-29$104.92$144.771,228,400——
2012-08-28$105.23$145.201,129,000——
2012-08-27$105.47$145.531,183,800——
2012-08-24$105.33$145.341,287,500——
2012-08-23$105.15$145.091,111,000——
2012-08-22$105.80$145.991,453,700——
2012-08-21$105.41$145.451,615,800——
2012-08-20$105.60$145.711,930,800——
2012-08-17$104.80$144.611,208,900——
2012-08-16$104.24$143.832,194,400——
2012-08-15$100.21$138.27802,100——
2012-08-14$99.54$137.35911,200——
2012-08-13$100.13$138.161,001,800——
2012-08-10$101.83$140.511,254,300——
2012-08-09$101.53$140.101,004,200——
2012-08-08$102.71$141.721,353,800——
2012-08-07$102.64$141.633,456,600——
2012-08-06$97.80$134.951,551,600——
2012-08-03$95.56$131.861,473,600——
2012-08-02$93.53$129.061,804,500——
2012-08-01$95.30$131.501,749,100——
2012-07-31$93.75$129.361,430,600——
2012-07-30$94.55$130.461,818,200——
2012-07-27$94.61$130.552,010,500——
2012-07-26$93.10$127.773,254,500——
2012-07-25$92.79$127.351,725,000——
2012-07-24$93.00$127.642,659,300——
2012-07-23$95.02$130.411,857,200——
2012-07-20$97.31$133.551,855,500——
2012-07-19$99.66$136.782,236,400——
2012-07-18$96.29$132.155,188,500——
2012-07-17$97.36$133.622,317,100——
2012-07-16$96.44$132.362,089,100——
2012-07-13$96.22$132.062,589,100——
2012-07-12$96.75$132.782,807,400——
2012-07-11$100.64$138.122,214,700——
2012-07-10$100.23$137.562,682,800——
2012-07-09$100.01$137.262,237,400——
2012-07-06$100.69$138.192,384,600——
2012-07-05$101.82$139.742,831,500——
2012-07-03$101.55$139.371,349,600——
2012-07-02$102.15$140.191,939,100——
2012-06-29$103.72$142.352,247,800——
2012-06-28$102.01$140.001,792,800——
2012-06-27$102.40$140.541,849,900——
2012-06-26$102.04$140.042,042,200——
2012-06-25$102.06$140.071,691,500——
2012-06-22$103.32$141.802,405,300——
2012-06-21$102.05$140.062,992,300——
2012-06-20$104.89$143.951,554,800——
2012-06-19$104.52$143.452,136,600——
2012-06-18$100.33$137.701,715,000——
2012-06-15$99.53$136.601,832,900——
2012-06-14$100.49$137.921,989,900——
2012-06-13$100.20$137.521,863,400——
2012-06-12$101.47$139.262,621,400——
2012-06-11$99.53$136.603,226,400——
2012-06-08$104.21$143.021,300,200——
2012-06-07$102.64$140.871,811,400——
2012-06-06$103.91$142.612,041,300——
2012-06-05$100.99$138.602,906,800——
2012-06-04$98.17$134.732,625,300——
2012-06-01$97.38$133.653,345,700——
2012-05-31$103.04$141.422,818,400——
2012-05-30$104.55$143.492,835,700——
2012-05-29$104.61$143.571,495,000——
2012-05-25$102.04$140.041,382,600——
2012-05-24$103.23$141.681,594,400——
2012-05-23$103.66$142.271,921,500——
2012-05-22$103.15$141.572,241,600——
2012-05-21$104.17$142.973,241,300——
2012-05-18$101.94$139.913,067,900——
2012-05-17$101.54$139.362,591,500——
2012-05-16$105.06$143.502,356,700——
2012-05-15$106.45$145.402,604,800——
2012-05-14$108.09$147.643,214,500——
2012-05-11$112.90$154.212,461,400——
2012-05-10$113.25$154.692,441,700——
2012-05-09$115.37$157.583,320,000——
2012-05-08$119.23$162.864,635,900——
2012-05-07$125.19$171.002,977,800——
2012-05-04$127.40$174.022,222,200——
2012-05-03$130.55$178.321,738,100——
2012-05-02$133.65$182.553,921,400——
2012-05-01$134.71$184.001,539,800——
2012-04-30$133.40$182.211,838,900——
2012-04-27$135.04$184.452,071,000——
2012-04-26$134.13$183.213,566,100——
2012-04-25$128.90$176.062,836,900——
2012-04-24$124.71$170.341,122,800——
2012-04-23$125.25$171.081,842,800——
2012-04-20$128.99$176.191,565,200——
2012-04-19$129.55$176.951,800,100——
2012-04-18$130.28$177.953,983,100——
2012-04-17$124.77$170.421,746,300——
2012-04-16$123.37$168.511,370,700——
2012-04-13$125.48$171.391,047,400——
2012-04-12$126.28$172.492,347,400——
2012-04-11$124.28$169.751,954,900——
2012-04-10$122.10$166.782,226,400——
2012-04-09$124.22$169.671,590,600——
2012-04-05$125.94$172.021,049,700——
2012-04-04$123.76$169.041,193,600——
2012-04-03$125.68$171.671,019,100——
2012-04-02$125.48$171.391,447,400——
2012-03-30$124.88$170.571,290,000——
2012-03-29$124.93$170.641,521,500——
2012-03-28$126.25$172.442,171,000——
2012-03-27$128.81$175.941,551,400——
2012-03-26$130.00$177.572,763,100——
2012-03-23$126.57$172.881,092,600——
2012-03-22$126.81$173.211,356,000——
2012-03-21$128.87$176.021,660,100——
2012-03-20$128.01$174.851,818,000——
2012-03-19$129.29$176.601,986,800——
2012-03-16$126.96$173.411,859,600——
2012-03-15$128.00$174.841,977,300——
2012-03-14$126.08$172.211,716,300——
2012-03-13$125.33$171.192,989,600——
2012-03-12$121.07$165.371,851,200——
2012-03-09$120.79$164.992,055,900——
2012-03-08$123.39$168.542,101,400——
2012-03-07$122.27$167.012,290,800——
2012-03-06$119.38$163.062,390,700——
2012-03-05$122.75$167.663,160,200——
2012-03-02$127.27$173.8414,143,200——
2012-03-01$122.06$166.724,312,800——
2012-02-29$118.54$161.914,508,300——
2012-02-28$115.09$157.203,111,800——
2012-02-27$116.52$159.151,933,600——
2012-02-24$118.10$161.312,087,200——
2012-02-23$116.34$158.911,894,300——
2012-02-22$117.74$160.822,340,900——
2012-02-21$119.40$163.098,347,500——
2012-02-17$112.69$153.922,115,100——
2012-02-16$112.67$153.901,680,100——
2012-02-15$111.41$152.172,250,300——
2012-02-14$111.16$151.832,115,800——
2012-02-13$110.56$150.333,733,800——
2012-02-10$113.20$153.921,608,600——
2012-02-09$113.59$154.452,144,400——
2012-02-08$114.64$155.882,330,200——
2012-02-07$112.67$153.202,191,200——
2012-02-06$112.83$153.423,306,100——
2012-02-03$114.98$156.347,266,100——
2012-02-02$120.78$164.234,245,900——
2012-02-01$117.75$160.113,266,400——
2012-01-31$115.23$156.681,639,200——
2012-01-30$115.41$156.932,890,700——
2012-01-27$119.07$161.901,412,000——
2012-01-26$119.15$162.012,380,200——
2012-01-25$120.42$163.742,404,200——
2012-01-24$118.47$161.092,498,200——
2012-01-23$117.27$159.452,491,300——
2012-01-20$115.47$157.011,518,800——
2012-01-19$117.35$159.562,153,600——
2012-01-18$116.81$158.832,978,200——
2012-01-17$111.90$152.153,459,400——
2012-01-13$107.85$146.652,641,400——
2012-01-12$109.80$149.306,974,000——
2012-01-11$111.89$152.142,586,300——
2012-01-10$107.53$146.211,698,500——
2012-01-09$106.64$145.001,567,700——
2012-01-06$106.94$145.413,059,100——
2012-01-05$110.84$150.712,247,000——
2012-01-04$112.01$152.301,724,100——
2012-01-03$113.97$154.972,032,400——