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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.49	114.35	114.35	114.49	113.05	605
February 19, 2026	116.23	114.6	114.6	116.23	114.2	3,533
February 18, 2026	115.42	117.49	117.49	118.44	115.03	706
February 17, 2026	111.38	114.85	114.85	114.85	111.38	123
February 13, 2026	104.04	113.27	113.27	113.27	104.04	707
February 12, 2026	115.98	108.3	108.3	116.27	108.3	411
February 11, 2026	117.76	116.54	116.54	117.76	115.15	1,480
February 10, 2026	117	116.66	116.66	117.22	115.38	289
February 09, 2026	116.49	118.04	118.04	118.5	116.49	145
February 06, 2026	114.1	117.94	117.94	117.94	113.07	1,002
February 05, 2026	111.15	111.3	111.3	113.49	111.15	144
February 04, 2026	110.14	114.91	114.91	115.16	107.52	1,222
February 03, 2026	108.91	108.26	108.26	109.42	108.18	361
February 02, 2026	108.3	109.42	109.42	109.75	106.31	186
January 30, 2026	107.48	107.86	107.86	110.56	107.05	49
January 29, 2026	109.83	107.96	107.96	111	107.32	1,222
January 28, 2026	113.77	114.76	114.76	115.94	113.77	128
January 27, 2026	114.08	113.89	113.89	114.08	113.67	746
January 26, 2026	114.37	114.7	114.7	114.99	113	190
January 23, 2026	114.08	113.13	113.13	114.21	113.12	193
January 22, 2026	114.11	115.78	115.78	116.03	114.11	408
January 21, 2026	111.66	111.83	111.83	112.69	110.81	217
January 20, 2026	113.12	111.76	111.76	113.98	111.5	222
January 16, 2026	117.63	114.57	114.74	118.75	114.57	359
January 15, 2026	115.52	117.58	117.58	117.78	115.52	236
January 14, 2026	115	115.39	115.39	116.48	114.77	32
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

Wynn Resorts, Limited (0QYK.L) LSE