Wynn Resorts, Limited (0QYK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:49PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 93.79 | 94.27 | 93.00 | 94.26 | 94.26 | 2,515 |
| 30 May 2024 | 92.77 | 93.06 | 92.12 | 93.06 | 93.06 | 46,146 |
| 29 May 2024 | 92.30 | 92.74 | 91.60 | 92.06 | 92.06 | 23,616 |
| 28 May 2024 | 94.39 | 94.98 | 93.88 | 94.90 | 94.90 | 359 |
| 24 May 2024 | 94.05 | 94.76 | 94.05 | 94.62 | 94.62 | 114 |
| 23 May 2024 | 96.16 | 96.16 | 93.98 | 93.98 | 93.98 | 236 |
| 22 May 2024 | 96.21 | 96.30 | 95.09 | 95.86 | 95.86 | 161 |
| 21 May 2024 | 97.44 | 97.80 | 97.04 | 97.04 | 97.04 | 755 |
| 20 May 2024 | 97.10 | 98.11 | 97.10 | 97.22 | 97.22 | 285 |
| 17 May 2024 | 96.50 | 97.40 | 96.50 | 96.99 | 96.99 | 672 |
| 17 May 2024 | 0.25 Dividend | |||||
| 16 May 2024 | 97.40 | 98.14 | 97.15 | 97.15 | 96.90 | 2,683 |
| 15 May 2024 | 98.56 | 98.70 | 97.39 | 97.85 | 97.60 | 253 |
| 14 May 2024 | 97.65 | 97.92 | 97.42 | 97.59 | 97.34 | 579 |
| 13 May 2024 | 96.61 | 98.68 | 96.61 | 97.76 | 97.51 | 360 |
| 10 May 2024 | 97.84 | 98.08 | 96.29 | 96.35 | 96.10 | 170 |
| 09 May 2024 | 96.61 | 97.75 | 95.74 | 97.44 | 97.19 | 1,117 |
| 08 May 2024 | 97.55 | 97.55 | 94.37 | 95.45 | 95.20 | 10,254 |
| 07 May 2024 | 97.75 | 97.75 | 97.07 | 97.30 | 97.05 | 934 |
| 03 May 2024 | 96.75 | 96.97 | 96.15 | 96.15 | 95.90 | 567 |
| 02 May 2024 | 95.00 | 95.06 | 93.57 | 95.06 | 94.81 | 463 |
| 01 May 2024 | 91.44 | 93.87 | 91.38 | 92.80 | 92.56 | 195 |
| 30 Apr 2024 | 95.93 | 96.43 | 94.11 | 94.24 | 94.00 | 186 |
| 29 Apr 2024 | 98.15 | 98.65 | 96.71 | 96.71 | 96.46 | 576 |
| 26 Apr 2024 | 95.88 | 96.85 | 95.43 | 96.24 | 95.99 | 308 |
| 25 Apr 2024 | 96.04 | 96.92 | 96.04 | 96.32 | 96.07 | 84 |
| 24 Apr 2024 | 98.78 | 99.00 | 96.28 | 97.20 | 96.95 | 707 |
| 23 Apr 2024 | 97.52 | 99.44 | 97.52 | 98.84 | 98.59 | 284 |
| 22 Apr 2024 | 96.21 | 97.77 | 95.91 | 97.77 | 97.52 | 438 |
| 19 Apr 2024 | 96.51 | 96.96 | 95.35 | 95.35 | 95.10 | 631 |
| 18 Apr 2024 | 96.66 | 97.18 | 95.90 | 96.00 | 95.75 | 1,355 |
| 17 Apr 2024 | 99.80 | 99.80 | 97.18 | 98.26 | 98.01 | 541 |
| 16 Apr 2024 | 98.55 | 99.29 | 98.27 | 98.92 | 98.67 | 475 |
| 15 Apr 2024 | 101.93 | 102.25 | 99.87 | 99.88 | 99.62 | 65 |
| 12 Apr 2024 | 103.41 | 103.79 | 101.34 | 101.61 | 101.35 | 286 |
| 11 Apr 2024 | 104.20 | 105.28 | 104.20 | 105.27 | 105.00 | 437 |
| 10 Apr 2024 | 104.72 | 105.31 | 104.01 | 104.35 | 104.08 | 337 |
| 09 Apr 2024 | 106.36 | 107.15 | 106.05 | 106.05 | 105.78 | 494 |
| 08 Apr 2024 | 108.67 | 108.68 | 106.38 | 106.42 | 106.15 | 184 |
| 05 Apr 2024 | 106.22 | 107.89 | 105.83 | 107.47 | 107.19 | 1,034 |
| 04 Apr 2024 | 108.26 | 110.08 | 108.07 | 108.91 | 108.63 | 1,835 |
| 03 Apr 2024 | 105.31 | 106.43 | 105.31 | 106.27 | 106.00 | 2,419 |
| 02 Apr 2024 | 105.47 | 105.47 | 103.79 | 105.17 | 104.90 | 327 |
| 28 Mar 2024 | 102.46 | 102.76 | 101.72 | 102.27 | 102.01 | 364 |
| 27 Mar 2024 | 101.02 | 101.52 | 100.80 | 101.47 | 101.21 | 128 |
| 26 Mar 2024 | 99.41 | 100.80 | 99.41 | 100.59 | 100.33 | 46,746 |
| 25 Mar 2024 | 99.60 | 100.27 | 99.29 | 99.38 | 99.12 | 425 |
| 22 Mar 2024 | 100.47 | 100.47 | 99.69 | 100.01 | 99.75 | 433 |
| 21 Mar 2024 | 100.82 | 101.77 | 100.49 | 101.12 | 100.86 | 2,565 |
| 20 Mar 2024 | 99.26 | 100.15 | 99.00 | 100.15 | 99.89 | 652 |
| 19 Mar 2024 | 99.41 | 99.50 | 98.49 | 99.41 | 99.15 | 576 |
| 18 Mar 2024 | 99.48 | 99.76 | 99.15 | 99.25 | 98.99 | 215 |
| 15 Mar 2024 | 100.30 | 101.00 | 100.09 | 100.12 | 99.86 | 87 |
| 14 Mar 2024 | 102.35 | 102.92 | 100.44 | 100.44 | 100.18 | 489 |
| 13 Mar 2024 | 103.68 | 103.70 | 102.27 | 102.84 | 102.57 | 4,200 |
| 12 Mar 2024 | 104.17 | 104.52 | 103.33 | 103.63 | 103.36 | 3,700 |
| 11 Mar 2024 | 101.68 | 103.90 | 100.70 | 103.81 | 103.54 | 12,660 |
| 08 Mar 2024 | 101.11 | 102.02 | 100.75 | 100.75 | 100.49 | 61,258 |
| 07 Mar 2024 | 99.71 | 101.41 | 99.13 | 101.41 | 101.15 | 348 |
| 06 Mar 2024 | 100.31 | 100.69 | 99.61 | 99.75 | 99.49 | 8,101 |
| 05 Mar 2024 | 98.50 | 100.55 | 98.24 | 100.25 | 99.99 | 4,946 |
| 04 Mar 2024 | 100.93 | 100.93 | 99.98 | 100.42 | 100.16 | 555 |
| 01 Mar 2024 | 102.79 | 103.00 | 99.16 | 101.30 | 101.04 | 11,008 |
| 29 Feb 2024 | 103.73 | 104.66 | 103.11 | 104.17 | 103.90 | 4,889 |
| 28 Feb 2024 | 101.85 | 103.12 | 101.77 | 102.77 | 102.50 | 113 |
| 27 Feb 2024 | 104.35 | 104.42 | 102.69 | 102.73 | 102.47 | 871 |
| 26 Feb 2024 | 104.78 | 104.78 | 102.94 | 103.60 | 103.33 | 656 |
| 23 Feb 2024 | 103.56 | 104.50 | 103.34 | 104.50 | 104.23 | 362 |
| 22 Feb 2024 | 102.50 | 102.65 | 102.09 | 102.09 | 101.83 | 181 |
| 21 Feb 2024 | 103.03 | 103.47 | 102.12 | 102.27 | 102.01 | 560 |
| 20 Feb 2024 | 104.29 | 104.64 | 100.68 | 102.33 | 102.06 | 1,017 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 105.73 | 106.26 | 104.59 | 105.68 | 105.40 | 1,494 |
| 16 Feb 2024 | 0.25 Dividend | |||||
| 15 Feb 2024 | 105.28 | 105.70 | 104.88 | 105.70 | 105.18 | 238 |
| 14 Feb 2024 | 105.02 | 105.60 | 104.27 | 104.92 | 104.40 | 271 |
| 13 Feb 2024 | 103.30 | 104.73 | 102.66 | 103.96 | 103.45 | 1,004 |
| 12 Feb 2024 | 104.85 | 105.91 | 104.85 | 105.42 | 104.90 | 530 |
| 09 Feb 2024 | 106.13 | 106.55 | 104.36 | 104.66 | 104.14 | 589 |
| 08 Feb 2024 | 104.80 | 108.73 | 104.26 | 107.04 | 106.51 | 6,796 |
| 07 Feb 2024 | 100.07 | 100.58 | 99.34 | 100.50 | 100.01 | 548 |
| 06 Feb 2024 | 98.29 | 100.27 | 98.00 | 99.88 | 99.38 | 595 |
| 05 Feb 2024 | 96.43 | 97.86 | 96.08 | 97.61 | 97.13 | 154 |
| 02 Feb 2024 | 96.16 | 97.09 | 96.07 | 97.06 | 96.58 | 655 |
| 01 Feb 2024 | 97.97 | 98.43 | 96.31 | 96.47 | 95.99 | 280 |
| 31 Jan 2024 | 94.24 | 95.75 | 94.08 | 94.74 | 94.27 | 176 |
| 30 Jan 2024 | 96.05 | 96.06 | 94.70 | 94.95 | 94.48 | 2,091 |
| 29 Jan 2024 | 96.66 | 96.66 | 95.44 | 96.14 | 95.67 | 351 |
| 26 Jan 2024 | 95.96 | 96.43 | 95.27 | 96.16 | 95.69 | 285 |
| 25 Jan 2024 | 96.29 | 96.69 | 94.86 | 96.16 | 95.69 | 1,573 |
| 24 Jan 2024 | 95.00 | 95.84 | 94.44 | 94.98 | 94.51 | 958 |
| 23 Jan 2024 | 93.68 | 93.93 | 92.31 | 92.44 | 91.98 | 1,178 |
| 22 Jan 2024 | 94.00 | 94.00 | 92.30 | 92.71 | 92.25 | 1,630 |
| 19 Jan 2024 | 94.27 | 94.27 | 92.01 | 93.69 | 93.23 | 1,394 |
| 18 Jan 2024 | 92.38 | 93.87 | 91.47 | 93.87 | 93.41 | 1,276 |
| 17 Jan 2024 | 92.10 | 92.21 | 90.50 | 90.51 | 90.06 | 1,911 |
| 16 Jan 2024 | 93.66 | 94.67 | 93.22 | 94.55 | 94.08 | 537 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 93.87 | 96.25 | 93.87 | 94.49 | 94.02 | 1,881 |
| 11 Jan 2024 | 93.29 | 93.85 | 91.65 | 93.85 | 93.38 | 8,119 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.