Skip to main content
logo
Wynn Resorts, Limited (LON:0QYK)
London flag London · Delayed Price · Currency is GBP · Price in USD
121.30
-1.06 (-0.87%)
At close: Sep 5, 2025

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025123.69123.76120.71121.30121.30-0.87%761
Sep 4, 2025125.75125.75122.33122.36122.36-2.73%288
Sep 3, 2025126.25126.80124.97125.79125.790.79%104
Sep 2, 2025126.50126.50122.93124.81124.81-0.81%1,604
Aug 29, 2025127.62128.51125.62125.83125.830.41%3,132
Aug 28, 2025123.00125.83123.00125.31125.311.47%2,127
Aug 27, 2025118.89123.59118.44123.50123.503.93%4,213
Aug 26, 2025118.30119.33117.80118.82118.820.98%2,804
Aug 25, 2025115.49118.11115.14117.67117.673.28%1,467
Aug 22, 2025111.82114.65111.25113.93113.931.78%6,270
Aug 21, 2025111.70111.94111.05111.94111.940.38%29
Aug 20, 2025110.80113.20110.80111.52111.521.20%693
Aug 19, 2025108.36110.76108.36110.20110.202.08%364
Aug 18, 2025109.78109.78107.95107.95107.95-2.67%373
Aug 15, 2025110.96111.50110.78110.91110.660.17%237
Aug 14, 2025110.71110.99110.00110.72110.470.29%281
Aug 13, 2025112.21113.00109.82110.40110.15-0.82%258
Aug 12, 2025109.07112.25108.90111.32111.064.47%1,133
Aug 11, 2025107.41108.11106.02106.56106.321.35%628
Aug 8, 2025103.76107.32102.55105.14104.90-2.04%1,660
Aug 7, 2025107.66108.10107.33107.33107.090.01%33
Aug 6, 2025107.38108.04107.15107.32107.08-0.36%186
Aug 5, 2025107.09107.89106.21107.71107.47-0.48%332
Aug 4, 2025109.02109.20108.19108.23107.991.02%39
Aug 1, 2025109.40110.00106.64107.14106.90-1.58%148
Jul 31, 2025108.39109.26108.39108.86108.62-1.47%30
Jul 30, 2025109.04111.00108.89110.48110.230.75%50
Jul 29, 2025111.50111.84109.66109.66109.41-1.01%305
Jul 28, 2025109.58110.77109.33110.77110.521.19%670
Jul 25, 2025109.22109.57107.29109.47109.220.23%730
Jul 24, 2025109.37110.36108.66109.21108.961.96%808
Jul 23, 2025107.87108.45107.11107.11106.87-0.07%147
Jul 22, 2025107.47107.90106.36107.19106.950.88%42,720
Jul 21, 2025106.89107.23105.24106.25106.01-0.93%513
Jul 18, 2025108.45109.86107.25107.25107.01-2.18%321
Jul 17, 2025110.02110.20108.88109.65109.40-0.93%260
Jul 16, 2025111.26111.50109.71110.67110.420.51%1,885
Jul 15, 2025111.50111.50110.11110.11109.86-0.48%149
Jul 14, 2025110.50110.65109.00110.65110.40-0.72%475
Jul 11, 2025111.76111.76110.75111.45111.200.18%297
Jul 10, 2025109.75111.75109.46111.25111.000.94%746
Jul 9, 2025109.30110.22108.50110.22109.97-0.19%1,139
Jul 8, 2025109.30111.37109.19110.43110.182.43%1,710
Jul 7, 2025105.79108.19104.90107.82107.572.46%1,196
Jul 3, 2025105.12106.59104.00105.23104.991.80%1,068
Jul 2, 2025100.18103.99100.18103.37103.131.82%7,514
Jul 1, 202594.80102.2994.80101.52101.298.48%7,575
Jun 30, 202595.1395.1392.7693.5893.37-0.63%179
Jun 27, 202592.5094.1792.5094.1793.960.75%20
Jun 26, 202592.8693.5091.5393.4793.262.07%1,747