Wynn Resorts, Limited (LON:0QYK)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 86.01
-1.36 (-1.56%)
Nov 10, 2026, 5:00 PM GMT
LON:0QYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 86.19 | 87.99 | 84.50 | 86.01 | 86.01 | -1.56% | 1,151 |
| Nov 9, 2026 | 84.20 | 87.85 | 82.15 | 87.37 | 87.37 | 4.02% | 3,152 |
| Nov 6, 2026 | 78.18 | 84.41 | 76.01 | 83.99 | 83.99 | 6.42% | 3,478 |
| Nov 5, 2026 | 82.67 | 83.50 | 78.43 | 78.92 | 78.92 | -4.04% | 2,251 |
| Nov 4, 2026 | 78.18 | 82.97 | 76.61 | 82.24 | 82.24 | 5.92% | 2,016 |
| Nov 3, 2026 | 77.62 | 79.20 | 76.01 | 77.64 | 77.64 | -0.33% | 752 |
| Nov 2, 2026 | 76.00 | 79.00 | 74.09 | 77.90 | 77.90 | 4.45% | 3,907 |
| Oct 30, 2026 | 74.22 | 75.61 | 73.01 | 74.58 | 74.58 | 0.65% | 2,013 |
| Oct 29, 2026 | 72.10 | 74.46 | 71.27 | 74.10 | 74.10 | 4.44% | 2,355 |
| Oct 28, 2026 | 73.50 | 74.00 | 70.92 | 70.95 | 70.95 | -1.95% | 2,517 |
| Oct 27, 2026 | 74.93 | 75.50 | 72.01 | 72.36 | 72.36 | -2.83% | 2,087 |
| Oct 26, 2026 | 73.08 | 75.70 | 72.75 | 74.47 | 74.47 | 2.04% | 2,341 |
| Oct 23, 2026 | 76.24 | 76.53 | 72.76 | 72.98 | 72.98 | -3.95% | 3,962 |
| Oct 22, 2026 | 76.14 | 76.14 | 73.54 | 75.98 | 75.98 | -0.45% | 3,016 |
| Oct 21, 2026 | 78.00 | 78.01 | 75.70 | 76.32 | 76.32 | -0.87% | 2,141 |
| Oct 20, 2026 | 76.22 | 78.00 | 75.25 | 76.99 | 76.99 | 1.81% | 618 |
| Oct 19, 2026 | 75.52 | 77.71 | 74.55 | 75.62 | 75.62 | -0.04% | 2,700 |
| Oct 16, 2026 | 77.64 | 78.36 | 75.65 | 75.65 | 75.65 | -1.34% | 1,551 |
| Oct 15, 2026 | 73.96 | 76.68 | 73.00 | 76.68 | 76.68 | 4.55% | 2,085 |
| Oct 14, 2026 | 76.00 | 76.30 | 73.09 | 73.34 | 73.34 | -3.25% | 3,353 |
| Oct 13, 2026 | 74.63 | 77.00 | 74.63 | 75.80 | 75.80 | 1.98% | 1,019 |
| Oct 12, 2026 | 75.55 | 76.38 | 73.18 | 74.33 | 74.33 | -0.99% | 3,612 |
| Oct 9, 2026 | 75.29 | 77.50 | 74.60 | 75.07 | 75.07 | -0.26% | 1,506 |
| Oct 8, 2026 | 75.95 | 76.31 | 74.06 | 75.27 | 75.27 | 0.27% | 5,411 |
| Oct 7, 2026 | 76.90 | 78.26 | 74.80 | 75.06 | 75.06 | -2.30% | 2,958 |
| Oct 6, 2026 | 77.55 | 79.20 | 76.83 | 76.83 | 76.83 | -1.22% | 1,849 |
| Oct 5, 2026 | 76.01 | 78.68 | 75.75 | 77.78 | 77.78 | 1.51% | 1,914 |
| Oct 2, 2026 | 77.60 | 78.50 | 75.97 | 76.62 | 76.62 | -0.56% | 1,907 |
| Oct 1, 2026 | 80.50 | 81.00 | 76.41 | 77.05 | 77.05 | -3.80% | 1,795 |
| Sep 30, 2026 | 79.63 | 80.10 | 77.50 | 80.10 | 80.10 | 1.65% | 401 |
| Sep 29, 2026 | 80.55 | 81.99 | 78.33 | 78.80 | 78.80 | -2.88% | 1,604 |
| Sep 28, 2026 | 82.25 | 82.46 | 79.54 | 81.13 | 81.13 | -0.15% | 1,769 |
| Sep 25, 2026 | 82.46 | 82.46 | 80.18 | 81.25 | 81.25 | 1.88% | 715 |
| 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 |