Skip to main content
logo
Wynn Resorts, Limited (LON:0QYK)
London flag London · Delayed Price · Currency is GBP · Price in USD
119.66
-1.69 (-1.39%)
At close: Oct 22, 2025

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025126.50126.77125.46126.00126.000.05%937
Oct 23, 2025123.57126.71123.56125.94125.945.25%4,393
Oct 22, 2025121.54121.54118.98119.66119.66-1.39%646
Oct 21, 2025122.50122.50119.95121.35121.35-0.74%686
Oct 20, 2025119.40122.37119.40122.25122.253.67%1,893
Oct 17, 2025116.56118.49116.00117.93117.931.95%826
Oct 16, 2025118.53118.75115.67115.67115.67-2.70%252
Oct 15, 2025116.96119.25116.96118.88118.881.31%1,357
Oct 14, 2025112.12117.34111.12117.34117.343.57%1,844
Oct 13, 2025119.16119.16112.83113.30113.30-5.99%2,496
Oct 10, 2025123.35124.48118.51120.52120.52-1.66%817
Oct 9, 2025121.82123.68120.69122.56122.560.49%1,106
Oct 8, 2025123.00124.41121.67121.96121.96-0.54%142
Oct 7, 2025124.26124.60122.49122.62122.62-1.89%578
Oct 6, 2025125.22126.08122.94124.98124.98-0.35%4,774
Oct 3, 2025132.51132.88123.11125.43125.43-5.29%8,486
Oct 2, 2025132.57134.21131.57132.43132.430.86%420
Oct 1, 2025128.00131.31128.00131.31131.312.37%541
Sep 30, 2025133.00133.00128.27128.27128.27-2.52%280
Sep 29, 2025130.49131.62129.07131.59131.592.37%6,396
Sep 26, 2025125.60129.06125.60128.54128.543.19%286
Sep 25, 2025126.67126.67124.56124.56124.56-1.18%669
Sep 24, 2025127.28127.51125.68126.05126.05-1.16%155
Sep 23, 2025126.17129.26126.05127.52127.521.48%324
Sep 22, 2025129.00130.01125.67125.67125.67-2.96%229
Sep 19, 2025129.25130.60128.99129.49129.492.11%435
Sep 18, 2025124.99127.44124.32126.81126.813.17%1,544
Sep 17, 2025121.34124.23121.25122.92122.922.14%435
Sep 16, 2025122.38122.73119.23120.34120.34-2.07%789
Sep 15, 2025121.51122.89119.98122.89122.891.13%1,029
Sep 12, 2025121.89123.84120.54121.52121.52-1.70%1,133
Sep 11, 2025123.52123.69122.48123.62123.620.58%175
Sep 10, 2025122.00123.57121.69122.91122.910.95%176
Sep 9, 2025122.10123.10121.57121.75121.75-1.19%519
Sep 8, 2025120.20124.43120.20123.22123.221.58%275
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