Wynn Resorts, Limited (LON:0QYK)
London · Delayed Price · Currency is GBP · Price in USD 107.14
-1.72 (-1.58%)
At close: Aug 1, 2025
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.40 | 110.00 | 106.64 | 107.14 | 107.14 | -1.58% | 148 |
| Jul 31, 2025 | 108.39 | 109.26 | 108.39 | 108.86 | 108.86 | -1.47% | 30 |
| Jul 30, 2025 | 109.04 | 111.00 | 108.89 | 110.48 | 110.48 | 0.75% | 50 |
| Jul 29, 2025 | 111.50 | 111.84 | 109.66 | 109.66 | 109.66 | -1.01% | 305 |
| Jul 28, 2025 | 109.58 | 110.77 | 109.33 | 110.77 | 110.77 | 1.19% | 670 |
| Jul 25, 2025 | 109.22 | 109.57 | 107.29 | 109.47 | 109.47 | 0.23% | 730 |
| Jul 24, 2025 | 109.37 | 110.36 | 108.66 | 109.21 | 109.21 | 1.96% | 808 |
| Jul 23, 2025 | 107.87 | 108.45 | 107.11 | 107.11 | 107.11 | -0.07% | 147 |
| Jul 22, 2025 | 107.47 | 107.90 | 106.36 | 107.19 | 107.19 | 0.88% | 42,720 |
| Jul 21, 2025 | 106.89 | 107.23 | 105.24 | 106.25 | 106.25 | -0.93% | 513 |
| Jul 18, 2025 | 108.45 | 109.86 | 107.25 | 107.25 | 107.25 | -2.18% | 321 |
| Jul 17, 2025 | 110.02 | 110.20 | 108.88 | 109.65 | 109.65 | -0.93% | 260 |
| Jul 16, 2025 | 111.26 | 111.50 | 109.71 | 110.67 | 110.67 | 0.51% | 1,885 |
| Jul 15, 2025 | 111.50 | 111.50 | 110.11 | 110.11 | 110.11 | -0.48% | 149 |
| Jul 14, 2025 | 110.50 | 110.65 | 109.00 | 110.65 | 110.65 | -0.72% | 475 |
| Jul 11, 2025 | 111.76 | 111.76 | 110.75 | 111.45 | 111.45 | 0.18% | 297 |
| Jul 10, 2025 | 109.75 | 111.75 | 109.46 | 111.25 | 111.25 | 0.94% | 746 |
| Jul 9, 2025 | 109.30 | 110.22 | 108.50 | 110.22 | 110.22 | -0.19% | 1,139 |
| Jul 8, 2025 | 109.30 | 111.37 | 109.19 | 110.43 | 110.43 | 2.43% | 1,710 |
| Jul 7, 2025 | 105.79 | 108.19 | 104.90 | 107.82 | 107.82 | 2.46% | 1,196 |
| Jul 3, 2025 | 105.12 | 106.59 | 104.00 | 105.23 | 105.23 | 1.80% | 1,068 |
| Jul 2, 2025 | 100.18 | 103.99 | 100.18 | 103.37 | 103.37 | 1.82% | 7,514 |
| Jul 1, 2025 | 94.80 | 102.29 | 94.80 | 101.52 | 101.52 | 8.48% | 7,575 |
| Jun 30, 2025 | 95.13 | 95.13 | 92.76 | 93.58 | 93.58 | -0.63% | 179 |
| Jun 27, 2025 | 92.50 | 94.17 | 92.50 | 94.17 | 94.17 | 0.75% | 20 |
| Jun 26, 2025 | 92.86 | 93.50 | 91.53 | 93.47 | 93.47 | 2.07% | 1,747 |
| Jun 25, 2025 | 91.01 | 92.75 | 90.95 | 91.57 | 91.57 | 1.19% | 675 |
| Jun 24, 2025 | 91.15 | 91.15 | 89.88 | 90.49 | 90.49 | 2.17% | 160 |
| Jun 23, 2025 | 88.00 | 89.86 | 87.53 | 88.57 | 88.57 | 0.77% | 909 |
| Jun 20, 2025 | 87.83 | 88.09 | 87.34 | 87.89 | 87.89 | 0.74% | 198 |
| Jun 18, 2025 | 86.89 | 87.60 | 86.53 | 87.24 | 87.24 | -0.03% | 189 |
| Jun 17, 2025 | 88.00 | 88.28 | 87.27 | 87.27 | 87.27 | -1.94% | 112 |
| Jun 16, 2025 | 86.00 | 89.00 | 85.46 | 89.00 | 89.00 | 5.19% | 408 |
| Jun 13, 2025 | 85.65 | 85.65 | 83.94 | 84.61 | 84.61 | -2.87% | 1,275 |
| Jun 12, 2025 | 87.50 | 87.50 | 85.42 | 87.11 | 87.11 | 0.29% | 793 |
| Jun 11, 2025 | 86.58 | 88.13 | 86.50 | 86.86 | 86.86 | 0.15% | 768 |
| Jun 10, 2025 | 85.06 | 87.05 | 85.01 | 86.73 | 86.73 | 2.78% | 557 |
| Jun 9, 2025 | 83.00 | 84.81 | 83.00 | 84.38 | 84.38 | 1.48% | 561 |
| Jun 6, 2025 | 84.48 | 84.48 | 82.67 | 83.15 | 83.15 | -1.60% | 638 |
| Jun 5, 2025 | 86.24 | 86.24 | 84.50 | 84.50 | 84.50 | -2.29% | 730 |
| Jun 4, 2025 | 86.00 | 87.49 | 85.89 | 86.48 | 86.48 | -1.29% | 3,659 |
| Jun 3, 2025 | 86.43 | 88.02 | 85.64 | 87.61 | 87.61 | -1.42% | 458 |
| Jun 2, 2025 | 91.41 | 91.41 | 87.91 | 88.87 | 88.87 | -1.27% | 417 |
| May 30, 2025 | 89.38 | 90.01 | 89.38 | 90.01 | 90.01 | -2.09% | 62 |
| May 29, 2025 | 92.50 | 92.50 | 91.41 | 91.93 | 91.93 | 0.17% | 131 |
| May 28, 2025 | 92.18 | 92.41 | 91.61 | 91.77 | 91.77 | -0.55% | 228 |
| May 27, 2025 | 91.53 | 92.28 | 91.49 | 92.28 | 92.28 | 1.89% | 220 |
| May 23, 2025 | 90.34 | 90.57 | 89.70 | 90.57 | 90.57 | 0.23% | 58 |
| May 22, 2025 | 91.08 | 91.40 | 89.60 | 90.36 | 90.36 | -1.72% | 164 |
| May 21, 2025 | 92.58 | 93.04 | 91.94 | 91.94 | 91.94 | -2.40% | 21 |