Wynn Resorts, Limited (LON:0QYK)
London · Delayed Price · Currency is GBP · Price in USD 81.47
+1.72 (2.16%)
Sep 25, 2026, 5:13 PM GMT
LON:0QYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 82.46 | 82.46 | 80.18 | 80.54 | 80.54 | 0.99% | 375 |
| Sep 24, 2026 | 82.99 | 82.99 | 77.13 | 79.75 | 79.75 | -2.21% | 6,949 |
| Sep 23, 2026 | 82.99 | 84.78 | 80.86 | 81.55 | 81.55 | -1.83% | 2,220 |
| Sep 22, 2026 | 83.98 | 85.46 | 82.80 | 83.07 | 83.07 | -0.48% | 1,183 |
| Sep 21, 2026 | 82.03 | 84.41 | 81.44 | 83.47 | 83.47 | 2.05% | 1,795 |
| Sep 18, 2026 | 83.50 | 85.00 | 81.77 | 81.79 | 81.79 | -3.67% | 2,385 |
| Sep 17, 2026 | 85.41 | 86.40 | 84.50 | 84.91 | 84.91 | 0.13% | 698 |
| Sep 16, 2026 | 85.85 | 88.50 | 84.00 | 84.80 | 84.80 | -3.24% | 12,375 |
| Sep 15, 2026 | 90.00 | 90.00 | 87.18 | 87.64 | 87.64 | 0.61% | 1,582 |
| Sep 14, 2026 | 88.02 | 89.00 | 86.87 | 87.11 | 87.11 | -1.12% | 1,456 |
| Sep 11, 2026 | 89.02 | 91.25 | 87.07 | 88.10 | 88.10 | -1.49% | 6,346 |
| Sep 10, 2026 | 90.16 | 91.00 | 88.29 | 89.43 | 89.43 | -0.62% | 15,330 |
| Sep 9, 2026 | 92.80 | 92.95 | 89.75 | 89.99 | 89.99 | -2.39% | 1,438 |
| Sep 8, 2026 | 91.95 | 94.20 | 90.50 | 92.19 | 92.19 | 0.42% | 2,741 |
| Sep 4, 2026 | 91.87 | 93.98 | 90.00 | 91.80 | 91.80 | 0.44% | 752 |
| Sep 3, 2026 | 92.04 | 93.09 | 89.77 | 91.40 | 91.40 | -1.36% | 1,739 |
| Sep 2, 2026 | 90.21 | 92.90 | 90.00 | 92.66 | 92.66 | 1.38% | 1,405 |
| Sep 1, 2026 | 91.61 | 92.65 | 89.50 | 91.40 | 91.40 | 0.10% | 14,714 |
| Aug 31, 2026 | 95.00 | 97.39 | 91.24 | 91.31 | 91.31 | -3.95% | 1,087 |
| Aug 28, 2026 | 94.00 | 96.68 | 94.00 | 95.07 | 95.07 | -0.06% | 131 |
| Aug 27, 2026 | 97.67 | 98.00 | 94.99 | 95.13 | 95.13 | -2.76% | 299 |
| Aug 26, 2026 | 100.26 | 100.27 | 97.53 | 97.83 | 97.83 | -1.00% | 1,507 |
| Aug 25, 2026 | 100.27 | 100.46 | 98.00 | 98.82 | 98.82 | -0.23% | 541 |
| Aug 24, 2026 | 101.80 | 102.63 | 99.05 | 99.05 | 99.05 | -1.86% | 37 |
| Aug 21, 2026 | 101.79 | 101.80 | 99.61 | 100.93 | 100.93 | 1.85% | 136 |
| Aug 20, 2026 | 99.86 | 101.80 | 97.30 | 99.10 | 99.10 | -1.35% | 183 |
| Aug 19, 2026 | 102.25 | 102.25 | 98.87 | 100.46 | 100.46 | -1.30% | 568 |
| Aug 18, 2026 | 102.00 | 103.64 | 101.69 | 101.78 | 101.78 | -0.52% | 100 |
| Aug 17, 2026 | 101.45 | 104.00 | 101.10 | 102.31 | 102.31 | -0.31% | 112 |
| Aug 14, 2026 | 101.75 | 103.00 | 101.75 | 102.63 | 102.63 | 0.59% | 74 |
| Aug 13, 2026 | 101.34 | 104.20 | 101.34 | 102.28 | 102.03 | -2.23% | 71 |
| Aug 12, 2026 | 107.55 | 107.55 | 103.92 | 104.61 | 104.35 | 0.70% | 64 |
| Aug 11, 2026 | 103.00 | 103.94 | 102.78 | 103.88 | 103.63 | 1.65% | 634 |
| Aug 10, 2026 | 102.34 | 103.54 | 99.00 | 102.19 | 101.94 | -0.64% | 115 |
| Aug 7, 2026 | 103.00 | 103.00 | 99.95 | 102.85 | 102.60 | 1.08% | 312 |
| Aug 6, 2026 | 104.18 | 104.18 | 100.73 | 101.75 | 101.50 | -1.22% | 817 |
| Aug 5, 2026 | 102.00 | 108.79 | 101.20 | 103.01 | 102.76 | 5.41% | 3,168 |
| Aug 4, 2026 | 98.50 | 99.00 | 95.00 | 97.72 | 97.48 | 0.08% | 995 |
| Aug 3, 2026 | 97.50 | 100.47 | 97.37 | 97.64 | 97.40 | -0.81% | 1,730 |
| Jul 31, 2026 | 97.00 | 101.13 | 97.00 | 98.44 | 98.20 | -2.39% | 230 |
| Jul 30, 2026 | 99.75 | 101.03 | 96.83 | 100.85 | 100.60 | 1.97% | 290 |
| Jul 29, 2026 | 96.01 | 98.91 | 96.01 | 98.90 | 98.66 | -0.37% | 28 |
| Jul 28, 2026 | 101.09 | 101.09 | 98.27 | 99.27 | 99.03 | -0.25% | 245 |
| Jul 27, 2026 | 97.00 | 100.76 | 97.00 | 99.52 | 99.28 | 2.07% | 857 |
| Jul 24, 2026 | 96.77 | 98.25 | 95.47 | 97.50 | 97.26 | 0.52% | 13 |
| Jul 23, 2026 | 94.17 | 97.49 | 92.50 | 97.00 | 96.76 | 2.01% | 442 |
| Jul 22, 2026 | 96.36 | 96.36 | 94.06 | 95.09 | 94.86 | 0.12% | 40 |
| Jul 21, 2026 | 96.99 | 96.99 | 94.50 | 94.98 | 94.75 | -1.33% | 1,186 |
| Jul 20, 2026 | 98.27 | 98.50 | 95.85 | 96.26 | 96.03 | -0.19% | 3,029 |
| Jul 17, 2026 | 95.30 | 98.27 | 95.30 | 96.44 | 96.20 | -1.71% | 843 |