The highest closing price for Wynn Resorts (WYNN) last month was $129.46, on November 26. It was up 6.5% for the month. The latest price is $125.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $129.61 | $130.00 | $128.35 | $128.68 | 861,200 |
November 26 2025 | $127.24 | $130.26 | $126.99 | $129.46 | 1,946,600 |
November 25 2025 | $123.24 | $129.71 | $122.00 | $127.47 | 3,599,300 |
November 24 2025 | $120.28 | $126.43 | $120.25 | $123.24 | 2,024,600 |
November 21 2025 | $117.33 | $120.71 | $114.96 | $119.60 | 1,757,100 |
November 20 2025 | $118.68 | $121.23 | $116.93 | $117.14 | 1,099,400 |
November 19 2025 | $120.04 | $120.45 | $117.69 | $118.32 | 939,200 |
November 18 2025 | $117.55 | $121.43 | $116.85 | $120.29 | 1,401,600 |
November 17 2025 | $119.85 | $121.49 | $116.72 | $118.14 | 1,164,300 |
November 14 2025 | $120.51 | $122.62 | $118.28 | $120.48 | 1,212,683 |
November 13 2025 | $124.31 | $125.77 | $122.61 | $122.76 | 1,045,248 |
November 12 2025 | $126.28 | $127.14 | $124.52 | $124.76 | 1,414,163 |
November 11 2025 | $127.15 | $130.55 | $124.95 | $125.80 | 1,566,597 |
November 10 2025 | $126.69 | $133.93 | $126.58 | $128.61 | 2,400,007 |
November 07 2025 | $119.86 | $126.61 | $119.35 | $125.88 | 3,206,058 |
November 06 2025 | $125.37 | $127.44 | $121.75 | $122.29 | 2,896,103 |
November 05 2025 | $121.42 | $126.37 | $120.96 | $124.93 | 1,775,525 |
November 04 2025 | $122.85 | $123.31 | $119.96 | $121.09 | 1,375,751 |
November 03 2025 | $120.84 | $126.03 | $120.00 | $125.47 | 2,174,163 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.
