Wynn Resorts, Limited
WYNNNASDAQConsumer Cyclical● Active
$104.48
+$0.88(+0.85%)
Market Cap$10.8B
P/E Ratio—
52W High$134.72
52W Low$82.63
Wynn Resorts, Limited（WYNN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wynn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$134.72
Dec 1, 2025
-22.4% from here
5-Year Low5Y
$50.20
Jun 23, 2022
+108.1% from low
IPO Priceadj.
$13.01
Oct 25, 2002
+703.1% since IPO
1 Year Ago
$84.70
Jun 9, 2025
+23.4% in 1Y
5 Years Ago
$128.05
Jun 8, 2021
-18.4% in 5Y
10 Years Ago
$101.32
Jun 8, 2016
+3.1% in 10Y
Historical Price Data · WYNN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $103.74 | $106.26 | $103.13 | $104.48 | $104.48 | 1.4M | +0.71% |
| Jun 4, 2026 | $105.16 | $105.90 | $103.25 | $103.60 | $103.60 | 1.1M | -1.48% |
| Jun 3, 2026 | $104.44 | $106.32 | $102.47 | $104.95 | $104.95 | 1.4M | +0.49% |
| Jun 2, 2026 | $106.00 | $106.19 | $104.17 | $104.62 | $104.62 | 997K | -1.30% |
| Jun 1, 2026 | $103.33 | $107.77 | $102.13 | $106.53 | $106.53 | 2.1M | +3.10% |
| May 29, 2026 | $101.54 | $102.47 | $100.85 | $101.22 | $101.22 | 1.0M | -0.32% |
| May 28, 2026 | $100.90 | $102.75 | $99.55 | $101.54 | $101.54 | 1.2M | +0.63% |
| May 27, 2026 | $98.60 | $102.18 | $98.60 | $101.22 | $101.22 | 1.8M | +2.66% |
| May 26, 2026 | $98.19 | $98.82 | $97.11 | $97.87 | $97.87 | 1.5M | -0.33% |
| May 22, 2026 | $97.50 | $99.25 | $96.56 | $97.24 | $97.24 | 1.2M | -0.27% |
| May 21, 2026 | $97.06 | $98.64 | $95.43 | $98.54 | $98.54 | 904K | +1.52% |
| May 20, 2026 | $95.01 | $99.63 | $93.45 | $98.06 | $98.06 | 1.6M | +3.21% |
| May 19, 2026 | $95.29 | $95.99 | $94.25 | $94.78 | $94.78 | 1.0M | -0.54% |
| May 18, 2026 | $96.10 | $98.01 | $94.87 | $95.51 | $95.51 | 1.3M | -0.61% |
| May 15, 2026 | $95.36 | $96.24 | $94.13 | $95.42 | $95.42 | 1.0M | +0.06% |
| May 14, 2026 | $96.49 | $97.97 | $95.20 | $95.43 | $95.43 | 2.0M | -1.10% |
| May 13, 2026 | $97.24 | $97.25 | $94.55 | $96.21 | $96.21 | 1.6M | -1.06% |
| May 12, 2026 | $98.96 | $99.28 | $97.10 | $97.25 | $97.25 | 1.6M | -1.73% |
| May 11, 2026 | $100.97 | $101.75 | $98.06 | $99.37 | $99.37 | 2.7M | -1.58% |
| May 8, 2026 | $106.00 | $106.21 | $99.60 | $102.42 | $102.42 | 4.0M | -3.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WYNN
Jan 1 → Dec 31 · 6 years2026-13.0%$120.08 → $104.48
-13.0%
2025+39.4%$86.33 → $120.33
+39.4%
2024-5.1%$90.83 → $86.16
-5.1%
2023+5.8%$86.12 → $91.11
+5.8%
2022-4.2%$86.07 → $82.47
-4.2%
2021-33.7%$128.24 → $85.04
-33.7%
Best Year2025 · +39.4%
Worst Year2021 · -33.7%
Positive Years2 / 6
Avg Annual Return-1.8%
6Y Total Return-18.5%
6Y CAGR~-3.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in WYNN?
If you invested $1,000 in WYNN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,031
Total Return+3.1%
CAGR~+0.3% / yr
Profit+$31
Based on Jun 8, 2016 · $101.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Wynn Resorts, Limited（WYNN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $104.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WYNN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WYNN 历史股价FMP 日线复权 OHLCV