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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	116.96	118.88	118.88	119.25	116.96	1,357
October 14, 2025	111.12	115.26	115.26	117.34	111.12	1,844
October 13, 2025	119.16	113.3	113.3	119.16	112.83	2,496
October 10, 2025	123.35	119	119	124.48	118.51	817
October 09, 2025	121.82	122.71	122.71	123.65	120.69	1,106
October 08, 2025	123	121.96	121.96	124.41	121.96	142
October 07, 2025	124.26	124.6	124.24	124.6	122.49	577
October 06, 2025	124.81	125.23	125.23	126.08	122.94	4,774
October 03, 2025	132.51	125.43	125.43	132.88	123.11	8,487
October 02, 2025	132.57	132.61	132.61	134.21	131.57	420
October 01, 2025	128	129.71	129.71	129.9	128	2,319
September 30, 2025	133	128.27	129.29	133	128.27	278
September 29, 2025	130.49	131.59	131.59	131.62	129.1	6,391
September 26, 2025	125.6	128.54	128.54	128.61	125.6	286
September 25, 2025	126.67	124.56	124.56	126.67	124.56	669
September 24, 2025	127.28	126.02	126.02	127.36	125.68	155
September 23, 2025	126.17	127.52	127.52	128.79	126.17	324
September 22, 2025	129	125.66	125.66	129.94	125.66	229
September 19, 2025	129.25	129.88	129.88	130.6	128.99	372
September 18, 2025	124.99	126.81	126.81	127.44	124.32	1,610
September 17, 2025	121.34	122.92	122.92	124.23	121.25	435
September 16, 2025	122.38	120.34	120.34	122.73	119.23	789
September 15, 2025	121.51	122.89	122.89	122.89	119.98	1,029
September 12, 2025	121.89	121.52	121.52	122.03	120.54	1,128
September 11, 2025	123.52	123.62	123.62	123.62	122.48	175

Wynn Resorts, Limited (0QYK.L) LSE