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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	120.99	123.22	123.22	124.43	120.56	990
September 05, 2025	123.69	120.9	121.17	123.76	120.71	355
September 04, 2025	125.75	122.36	122.36	125.75	122.33	284
September 03, 2025	126.25	125.79	125.79	126.8	125.21	104
September 02, 2025	125.01	124.7	124.7	125.8	122.93	1,604
August 29, 2025	127.62	127.17	127.17	128.51	125.62	3,132
August 28, 2025	123	125.17	125.17	125.83	123	2,127
August 27, 2025	118.89	122.49	122.49	123.5	118.44	4,213
August 26, 2025	118.3	119.22	119.22	119.33	117.8	2,804
August 22, 2025	111.82	114.19	114.19	114.65	111.25	6,270
August 21, 2025	111.7	111.94	111.94	111.94	111.05	29
August 20, 2025	110.8	111.93	111.93	113.2	110.8	693
August 19, 2025	108.36	110.48	110.48	110.76	108.36	407
August 18, 2025	109.78	107.95	107.95	109.78	107.95	314
August 15, 2025	110.96	111.1	110.85	111.5	110.78	237
August 14, 2025	110.71	110.47	110.22	110.99	110	281
August 13, 2025	112.21	110.24	110	113	109.82	258
August 12, 2025	109.07	111.81	111.56	112.25	108.9	1,133
August 11, 2025	107.41	107.06	106.82	108.11	106.02	628
August 08, 2025	103.76	105.68	105.44	107.32	102.55	1,660
August 07, 2025	107.66	107.47	107.23	108.1	107.33	33
August 06, 2025	107.38	107.32	107.08	108.04	107.15	186
August 05, 2025	107.09	107.57	107.33	107.89	106.21	332
August 04, 2025	109.02	108.74	108.5	109.2	108.19	39
August 01, 2025	109.4	107.14	107.14	110	106.64	144
July 31, 2025	108.39	109.19	109.19	109.26	108.39	30
July 30, 2025	109.04	109.84	109.84	111	108.89	106
July 29, 2025	111.5	110.48	110.48	111.84	109.66	305
July 28, 2025	109.58	109.64	109.64	110.77	109.33	670
July 25, 2025	109.22	108	108	109.31	107.29	730
July 24, 2025	109.37	108.82	108.82	110.36	108.66	808
July 23, 2025	107.87	107.11	107.11	108.01	107.11	147
July 22, 2025	107.47	106.6	106.6	107.9	106.36	42,720
July 21, 2025	106.89	106.25	106.25	107.23	105.24	513
July 18, 2025	108.45	107.96	107.96	109.86	107.25	321
July 17, 2025	110.02	109.65	109.65	110.2	108.88	260
July 16, 2025	111.26	110.92	110.92	111.5	109.71	1,885
July 15, 2025	111.5	110.85	110.85	111.5	110.11	149
July 14, 2025	110.5	110.16	110.16	110.5	109	475
July 11, 2025	111.76	111.41	111.41	111.76	110.75	297
July 10, 2025	109.75	111.25	111.25	111.75	109.46	746
July 09, 2025	109.3	109.39	109.39	110.22	108.5	1,138
July 08, 2025	109.29	110.74	110.68	111.37	109.19	918
July 07, 2025	105.79	106.85	106.85	108.19	104.9	1,196
July 03, 2025	105.12	105.23	105.23	106.59	104	1,068
July 02, 2025	100.18	102.16	102.16	103.99	100.18	7,514
July 01, 2025	94.8	101.22	101.22	102.29	94.8	7,575
June 30, 2025	95.13	93.58	93.58	95.13	92.76	2,569
June 27, 2025	92.5	94.17	94.17	94.17	92.5	20
June 26, 2025	92.86	92.91	92.91	93.5	91.53	1,747
June 25, 2025	91.01	91.73	91.73	92.75	90.95	675
June 24, 2025	91.15	90.42	90.42	91.15	90.04	160
June 23, 2025	88	88.57	88.57	89.86	87.53	909
June 20, 2025	87.83	87.89	87.89	88.09	87.34	198
June 18, 2025	86.89	87.24	87.24	87.6	86.53	189
June 17, 2025	88	87.85	87.85	88.28	87.3	112
June 16, 2025	86	89	89	89	85.46	408
June 13, 2025	85.65	84.49	84.49	85.65	83.94	1,275
June 12, 2025	87.5	87.06	87.06	87.5	85.41	793
June 11, 2025	86.58	86.7	86.7	88.13	86.5	768

Wynn Resorts, Limited (0QYK.L) LSE