The highest closing price for Wynn Resorts (WYNN) last month was $109.19, on April 17. It was up 4.5% for the month. The latest price is $102.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $104.40 | $107.71 | $103.65 | $107.11 | 1,086,800 |
April 29 2026 | $105.64 | $105.83 | $104.07 | $104.24 | 1,352,700 |
April 28 2026 | $104.95 | $107.24 | $104.25 | $106.20 | 1,083,900 |
April 27 2026 | $105.63 | $107.00 | $104.83 | $105.51 | 1,175,000 |
April 24 2026 | $105.76 | $106.84 | $104.84 | $105.67 | 1,190,700 |
April 23 2026 | $106.08 | $106.08 | $103.11 | $105.61 | 1,706,400 |
April 22 2026 | $108.50 | $108.50 | $105.33 | $106.64 | 970,900 |
April 21 2026 | $108.90 | $110.00 | $107.38 | $107.66 | 937,700 |
April 20 2026 | $108.73 | $109.36 | $106.44 | $108.79 | 1,257,200 |
April 17 2026 | $108.33 | $111.97 | $107.85 | $109.19 | 1,574,300 |
April 16 2026 | $106.84 | $107.99 | $105.90 | $106.82 | 1,466,300 |
April 15 2026 | $105.59 | $107.82 | $105.07 | $106.84 | 1,264,000 |
April 14 2026 | $103.31 | $105.90 | $103.07 | $105.59 | 1,448,100 |
April 13 2026 | $103.77 | $103.77 | $101.95 | $103.06 | 1,223,600 |
April 10 2026 | $104.89 | $105.60 | $103.79 | $104.00 | 790,900 |
April 09 2026 | $103.78 | $105.09 | $102.63 | $104.89 | 1,333,300 |
April 08 2026 | $105.34 | $107.95 | $104.53 | $105.24 | 2,548,000 |
April 07 2026 | $102.67 | $103.05 | $100.00 | $100.43 | 1,534,783 |
April 06 2026 | $101.07 | $102.81 | $99.85 | $102.71 | 977,395 |
April 02 2026 | $101.11 | $102.29 | $99.51 | $102.03 | 1,382,700 |
April 01 2026 | $102.47 | $103.79 | $101.00 | $102.60 | 1,649,200 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.