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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$112.83$204.462,103,400——
2020-12-30$113.40$205.502,087,100——
2020-12-29$114.31$207.151,262,500——
2020-12-28$115.47$209.251,912,000——
2020-12-24$114.39$207.29850,900——
2020-12-23$115.30$208.941,998,000——
2020-12-22$112.61$204.061,637,000——
2020-12-21$112.54$203.943,809,700——
2020-12-18$115.93$210.083,196,300——
2020-12-17$114.81$208.052,046,300——
2020-12-16$115.23$208.812,319,500——
2020-12-15$114.10$206.763,196,300——
2020-12-14$107.54$194.882,856,100——
2020-12-11$110.98$201.112,162,900——
2020-12-10$112.88$204.551,840,700——
2020-12-09$111.16$201.442,159,200——
2020-12-08$111.31$201.712,846,100——
2020-12-07$111.32$201.733,736,500——
2020-12-04$113.50$205.682,997,700——
2020-12-03$108.49$196.603,167,800——
2020-12-02$105.13$190.512,956,500——
2020-12-01$102.36$185.492,816,000——
2020-11-30$100.50$182.123,071,400——
2020-11-27$101.22$183.421,419,600——
2020-11-25$100.40$181.942,225,700——
2020-11-24$102.76$186.224,229,700——
2020-11-23$95.48$173.023,332,600——
2020-11-20$95.29$172.683,589,000——
2020-11-19$98.75$178.952,764,400——
2020-11-18$95.64$173.313,339,200——
2020-11-17$94.23$170.762,500,500——
2020-11-16$94.74$171.684,496,000——
2020-11-13$92.19$167.064,172,000——
2020-11-12$86.67$157.067,160,600——
2020-11-11$91.71$166.195,046,800——
2020-11-10$96.66$175.165,302,700——
2020-11-09$102.24$185.2718,916,800——
2020-11-06$80.07$145.103,461,900——
2020-11-05$80.13$145.215,303,100——
2020-11-04$76.12$137.944,412,300——
2020-11-03$74.57$135.133,082,800——
2020-11-02$75.85$137.453,955,100——
2020-10-30$72.43$131.253,303,900——
2020-10-29$72.19$130.823,936,700——
2020-10-28$69.01$125.064,421,100——
2020-10-27$71.83$130.172,438,200——
2020-10-26$73.52$133.232,959,400——
2020-10-23$76.56$138.742,143,300——
2020-10-22$76.43$138.504,012,000——
2020-10-21$72.85$132.012,532,200——
2020-10-20$72.44$131.273,506,700——
2020-10-19$69.67$126.253,848,200——
2020-10-16$71.12$128.883,007,600——
2020-10-15$72.70$131.742,571,600——
2020-10-14$71.70$129.933,263,900——
2020-10-13$71.74$130.005,278,400——
2020-10-12$74.11$134.302,072,300——
2020-10-09$72.67$131.693,095,200——
2020-10-08$74.32$134.682,743,700——
2020-10-07$75.06$136.022,847,200——
2020-10-06$74.32$134.685,082,600——
2020-10-05$73.85$133.833,414,400——
2020-10-02$73.20$132.653,115,800——
2020-10-01$72.07$130.604,258,900——
2020-09-30$71.81$130.134,450,800——
2020-09-29$70.98$128.634,250,900——
2020-09-28$73.62$133.413,203,500——
2020-09-25$72.36$131.132,684,500——
2020-09-24$71.07$128.793,915,400——
2020-09-23$70.69$128.104,401,700——
2020-09-22$73.42$133.053,310,300——
2020-09-21$72.30$131.027,009,900——
2020-09-18$77.70$140.803,709,900——
2020-09-17$79.30$143.702,792,100——
2020-09-16$79.66$144.356,588,400——
2020-09-15$82.28$149.103,525,600——
2020-09-14$83.80$151.862,261,900——
2020-09-11$82.11$148.792,198,400——
2020-09-10$83.33$151.013,201,800——
2020-09-09$82.95$150.323,174,300——
2020-09-08$82.68$149.834,039,200——
2020-09-04$87.72$158.963,249,900——
2020-09-03$87.36$158.313,209,000——
2020-09-02$89.33$161.882,435,100——
2020-09-01$86.28$156.352,674,300——
2020-08-31$87.45$158.473,368,800——
2020-08-28$91.55$165.905,852,900——
2020-08-27$86.52$156.794,183,100——
2020-08-26$84.80$153.672,393,000——
2020-08-25$86.21$156.222,644,200——
2020-08-24$86.79$157.284,485,700——
2020-08-21$82.79$150.034,360,800——
2020-08-20$80.28$145.482,947,000——
2020-08-19$81.26$147.252,549,200——
2020-08-18$81.63$147.922,462,300——
2020-08-17$83.50$151.312,219,900——
2020-08-14$84.98$154.002,697,100——
2020-08-13$86.67$157.063,263,400——
2020-08-12$85.80$155.486,416,400——
2020-08-11$88.29$159.9911,414,400——
2020-08-10$81.48$147.659,703,800——
2020-08-07$74.10$134.284,874,800——
2020-08-06$76.57$138.767,673,800——
2020-08-05$71.28$129.177,054,700——
2020-08-04$72.75$131.833,956,100——
2020-08-03$73.05$132.384,446,900——
2020-07-31$72.43$131.255,520,500——
2020-07-30$76.42$138.484,378,500——
2020-07-29$75.29$136.443,131,500——
2020-07-28$73.37$132.964,769,800——
2020-07-27$70.69$128.104,832,800——
2020-07-24$73.41$133.033,446,900——
2020-07-23$73.90$133.925,158,500——
2020-07-22$76.10$137.903,964,600——
2020-07-21$79.19$143.504,081,600——
2020-07-20$79.97$144.922,928,100——
2020-07-17$82.76$149.972,776,000——
2020-07-16$84.60$153.313,919,000——
2020-07-15$86.74$157.187,416,200——
2020-07-14$79.30$143.705,721,300——
2020-07-13$81.27$147.2716,235,900——
2020-07-10$74.13$134.334,805,600——
2020-07-09$71.13$128.905,923,200——
2020-07-08$74.18$134.424,940,500——
2020-07-07$73.37$132.963,878,800——
2020-07-06$76.70$138.995,925,000——
2020-07-02$77.32$140.116,267,200——
2020-07-01$73.79$133.725,433,900——
2020-06-30$74.49$134.994,590,400——
2020-06-29$74.22$134.507,053,200——
2020-06-26$69.05$125.137,082,400——
2020-06-25$73.56$133.307,971,700——
2020-06-24$75.21$136.298,439,100——
2020-06-23$84.51$153.144,351,000——
2020-06-22$83.32$150.994,876,800——
2020-06-19$86.79$157.284,161,700——
2020-06-18$88.37$160.143,146,600——
2020-06-17$88.70$160.743,873,800——
2020-06-16$90.51$164.027,201,000——
2020-06-15$92.00$166.724,636,300——
2020-06-12$92.31$167.284,921,000——
2020-06-11$89.74$162.627,717,400——
2020-06-10$98.93$179.276,583,700——
2020-06-09$102.76$186.226,115,200——
2020-06-08$108.80$197.166,159,100——
2020-06-05$101.61$184.1310,986,000——
2020-06-04$95.38$172.8410,517,800——
2020-06-03$93.50$169.438,273,900——
2020-06-02$84.10$152.405,619,900——
2020-06-01$86.47$156.703,707,700——
2020-05-29$83.28$150.915,123,600——
2020-05-28$83.20$150.775,005,800——
2020-05-27$86.93$157.537,608,900——
2020-05-26$84.89$153.838,349,800——
2020-05-22$78.25$141.807,775,200——
2020-05-21$83.15$150.684,382,500——
2020-05-20$86.86$157.405,359,300——
2020-05-19$82.03$148.655,439,000——
2020-05-18$81.47$147.636,582,600——
2020-05-15$77.70$140.803,885,000——
2020-05-14$78.30$141.895,667,100——
2020-05-13$76.77$139.126,993,100——
2020-05-12$78.66$142.544,044,600——
2020-05-11$82.67$149.814,940,200——
2020-05-08$86.94$157.556,400,700——
2020-05-07$79.60$144.257,431,900——
2020-05-06$79.25$143.613,469,300——
2020-05-05$79.67$144.374,105,200——
2020-05-04$80.45$145.794,826,300——
2020-05-01$80.83$146.485,109,300——
2020-04-30$85.53$154.996,565,800——
2020-04-29$89.03$161.337,076,700——
2020-04-28$82.16$148.899,126,300——
2020-04-27$82.77$149.995,905,700——
2020-04-24$76.61$138.834,982,700——
2020-04-23$76.05$137.8110,329,600——
2020-04-22$70.03$126.903,915,400——
2020-04-21$70.40$127.575,283,900——
2020-04-20$73.29$132.815,939,600——
2020-04-17$78.46$142.187,338,100——
2020-04-16$72.29$131.006,293,700——
2020-04-15$71.85$130.205,966,700——
2020-04-14$74.48$134.976,531,700——
2020-04-13$69.30$125.587,528,100——
2020-04-09$70.65$128.0311,008,300——
2020-04-08$69.07$125.1610,758,100——
2020-04-07$60.85$110.2712,004,600——
2020-04-06$56.73$102.809,013,400——
2020-04-03$48.50$87.897,994,100——
2020-04-02$52.67$95.454,688,300——
2020-04-01$54.00$97.866,244,600——
2020-03-31$60.19$109.075,341,600——
2020-03-30$61.10$110.727,156,100——
2020-03-27$63.31$114.739,510,200——
2020-03-26$71.51$129.5910,883,600——
2020-03-25$75.06$136.029,420,900——
2020-03-24$66.56$120.6210,793,700——
2020-03-23$57.57$104.329,148,200——
2020-03-20$51.97$94.1811,323,900——
2020-03-19$46.58$84.4110,369,200——
2020-03-18$43.02$77.9610,917,800——
2020-03-17$54.38$98.549,050,300——
2020-03-16$54.80$99.317,723,200——
2020-03-13$72.52$131.426,976,300——
2020-03-12$68.02$123.269,707,800——
2020-03-11$80.87$146.555,660,300——
2020-03-10$90.17$163.405,037,300——
2020-03-09$81.93$148.475,092,100——
2020-03-06$94.03$170.405,512,300——
2020-03-05$95.58$173.205,576,300——
2020-03-04$105.66$191.473,137,800——
2020-03-03$102.44$185.644,346,300——
2020-03-02$107.94$195.604,675,300——
2020-02-28$107.98$195.675,940,200——
2020-02-27$111.16$201.445,670,100——
2020-02-26$110.75$200.694,155,400——
2020-02-25$113.89$206.384,285,400——
2020-02-24$120.17$215.954,549,100——
2020-02-21$127.95$229.932,853,200——
2020-02-20$133.33$239.601,849,600——
2020-02-19$136.17$244.711,781,000——
2020-02-18$133.46$239.841,578,200——
2020-02-14$132.14$237.461,496,600——
2020-02-13$133.62$240.123,013,600——
2020-02-12$136.82$245.873,640,200——
2020-02-11$131.99$237.192,948,400——
2020-02-10$127.88$229.812,908,200——
2020-02-07$126.91$228.065,616,000——
2020-02-06$134.19$241.152,544,300——
2020-02-05$132.28$237.712,170,600——
2020-02-04$132.70$238.473,969,200——
2020-02-03$128.58$231.072,503,500——
2020-01-31$126.16$226.722,379,900——
2020-01-30$126.62$227.543,611,600——
2020-01-29$123.85$222.572,321,700——
2020-01-28$124.97$224.584,260,400——
2020-01-27$123.89$222.645,826,500——
2020-01-24$134.75$242.153,988,400——
2020-01-23$139.11$249.994,867,700——
2020-01-22$140.09$251.752,903,600——
2020-01-21$142.31$255.745,409,700——
2020-01-17$151.62$272.472,177,600——
2020-01-16$152.21$273.531,639,700——
2020-01-15$150.03$269.611,913,000——
2020-01-14$150.03$269.612,227,100——
2020-01-13$147.21$264.541,817,000——
2020-01-10$143.01$257.002,180,600——
2020-01-09$142.15$255.451,203,900——
2020-01-08$142.75$256.531,176,200——
2020-01-07$141.86$254.931,722,100——
2020-01-06$141.19$253.731,357,900——
2020-01-03$141.47$254.231,760,500——
2020-01-02$143.60$258.063,006,500——