Wynn Resorts, Limited - 0QYK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	117.7	116.5	116.5	117.7	116.42	262
January 12, 2026	118.15	116.96	116.96	118.21	116.18	2,380
January 09, 2026	118.9	118.4	118.4	119.87	117.02	223
January 08, 2026	115.55	117.51	117.51	118.41	115.55	538
January 07, 2026	120.11	117.15	117.15	120.11	116.38	433
January 06, 2026	120	121.38	121.38	121.38	118.67	1,297
January 05, 2026	121.03	122.81	122.81	123.31	121.03	220
January 02, 2026	120.33	121.08	121.5	121.5	120.08	3,031
December 31, 2025	120	120.37	120.37	121.54	120	160
December 30, 2025	122.01	121.61	121.69	123.24	121.24	36
December 29, 2025	123.74	122.87	122.87	124.01	121.56	656
December 24, 2025	125	125.06	124.12	125.31	124.12	38
December 23, 2025	125.25	125.56	125.37	126.32	125.25	192
December 22, 2025	127	126.8	126.8	128.41	126.77	227
December 19, 2025	126.51	128.88	128.88	129.14	126.51	775
December 18, 2025	124.97	126.13	126.13	127.97	124.97	137
December 17, 2025	125.85	125.51	125.51	126.78	125.25	241
December 16, 2025	124.75	125.68	125.68	127.15	124.75	169
December 15, 2025	124.5	122.59	122.59	124.5	121.64	148
December 12, 2025	125.55	124.94	124.94	126.47	124.94	26
December 11, 2025	123.99	126.17	126.17	126.27	123.01	416
December 10, 2025	123.7	123.35	123.35	124.55	123.02	556
December 09, 2025	127.63	124.41	124.41	127.64	123.44	674
December 08, 2025	128.09	129.07	129.07	132.39	128.09	461
December 05, 2025	126.07	126.66	126.66	126.72	124.72	100
December 04, 2025	130.35	123.76	123.76	130.35	123.57	737
December 03, 2025	133.79	130.83	130.83	133.79	129.91	210
December 02, 2025	133.33	133.05	133.05	133.33	131.38	77
December 01, 2025	127.68	134.31	134.31	134.61	127	1,526
November 28, 2025	129.46	128.91	128.91	130	128.65	137
November 26, 2025	127.4	128	128	128.33	127.4	25
November 25, 2025	122.14	126.32	126.45	129.41	122.14	906
November 24, 2025	120.99	124.03	124.03	125.16	120.01	92
November 21, 2025	118.25	118.02	115.71	119.22	115.44	242
November 20, 2025	119.08	117.56	117.56	120.99	117.5	209
November 19, 2025	121.31	118.21	118.21	121.43	118.21	2,562
November 18, 2025	118.62	120.97	120.97	120.99	117.81	188
November 17, 2025	120.4	118.48	118.48	121.19	118.48	200
November 14, 2025	120.01	122	122	122.27	119.26	111
November 13, 2025	125.51	124	123.75	125.51	123.39	15
November 12, 2025	126.55	125.29	125.04	127.11	125.29	171
November 11, 2025	127.25	126.68	126.42	129.41	126.68	71
November 10, 2025	126.95	132.63	132.63	133	126.85	243
November 07, 2025	121	124.93	124.93	126	119.97	166
November 06, 2025	126.98	124.53	124.53	127.2	124.53	216
November 05, 2025	122.35	125.88	125.88	126.03	122.35	254
November 04, 2025	123	121.68	121.68	123.09	121.42	134
November 03, 2025	119.54	123.39	123.39	124.02	119.54	3,030
October 31, 2025	120.5	118.36	118.36	120.5	118	478
October 30, 2025	120.5	120.79	120.79	121.07	119.04	154
October 29, 2025	120.21	121.34	121.34	121.7	119.78	1,244
October 28, 2025	123.71	121.49	121.49	123.71	121.25	292
October 27, 2025	126.96	125.29	125.29	128.43	125.29	525
October 24, 2025	126.5	126	126	126.54	125.46	937
October 23, 2025	123.57	126	126	126.56	123.56	6,812
October 22, 2025	120.25	119.63	119.63	120.29	118.98	651
October 21, 2025	122.5	120.62	120.62	122.5	119.95	646
October 20, 2025	119.4	122.25	122.32	122.37	119.4	1,890
October 17, 2025	117.37	117.28	117.28	118.49	116.09	826
October 16, 2025	118.53	115.67	115.67	118.75	115.67	252

Wynn Resorts, Limited (0QYK.L) LSE