Wynn Resorts, Limited (ETR:WYR)
Germany · Delayed Price · Currency is EUR 111.32
+0.14 (0.13%)
At close: Nov 28, 2025
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 111.86 | 111.86 | 111.32 | 111.32 | 111.32 | 0.13% | 63 |
| Nov 27, 2025 | 107.84 | 111.18 | 107.84 | 111.18 | 111.18 | 0.76% | 51 |
| Nov 26, 2025 | 110.46 | 110.46 | 110.34 | 110.34 | 110.34 | 7.17% | 30 |
| Nov 21, 2025 | 103.60 | 103.60 | 102.96 | 102.96 | 102.96 | -0.81% | 138 |
| Nov 20, 2025 | 103.28 | 103.80 | 102.22 | 103.80 | 103.80 | 1.29% | 138 |
| Nov 19, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | -0.77% | - |
| Nov 18, 2025 | 101.70 | 103.28 | 101.70 | 103.28 | 103.28 | 0.14% | 30 |
| Nov 17, 2025 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | -2.18% | - |
| Nov 14, 2025 | 105.44 | 105.44 | 105.44 | 105.44 | 105.22 | -0.75% | 20 |
| Nov 13, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.02 | -2.39% | - |
| Nov 12, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.62 | -1.98% | - |
| Nov 11, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 110.81 | 4.28% | - |
| Nov 7, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.26 | -1.70% | - |
| Nov 6, 2025 | 108.76 | 108.76 | 108.20 | 108.32 | 108.10 | 0.15% | 63 |
| Nov 5, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 107.94 | 1.81% | - |
| Nov 4, 2025 | 106.04 | 106.24 | 106.04 | 106.24 | 106.02 | -0.60% | 8 |
| Nov 3, 2025 | 103.88 | 106.88 | 103.88 | 106.88 | 106.66 | 3.49% | 62 |
| Oct 31, 2025 | 103.20 | 103.28 | 103.20 | 103.28 | 103.07 | -0.77% | 182 |
| Oct 30, 2025 | 104.04 | 104.08 | 104.04 | 104.08 | 103.87 | -0.27% | 3 |
| Oct 29, 2025 | 103.98 | 104.36 | 103.98 | 104.36 | 104.15 | -3.48% | 4 |
| Oct 27, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 107.90 | 5.13% | - |
| Oct 22, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.63 | -1.27% | - |
| Oct 21, 2025 | 103.80 | 104.16 | 103.80 | 104.16 | 103.95 | 3.37% | 3 |
| Oct 17, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.55 | 0.22% | - |
| Oct 16, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 100.33 | -1.87% | - |
| Oct 15, 2025 | 102.46 | 102.46 | 102.46 | 102.46 | 102.25 | 2.38% | - |
| Oct 14, 2025 | 100.16 | 100.16 | 100.08 | 100.08 | 99.88 | 0.68% | 47 |
| Oct 13, 2025 | 103.60 | 103.60 | 99.40 | 99.40 | 99.20 | -3.78% | 213 |
| Oct 10, 2025 | 106.30 | 106.30 | 103.30 | 103.30 | 103.09 | -3.42% | 67 |
| Oct 9, 2025 | 107.12 | 107.12 | 106.96 | 106.96 | 106.74 | -0.19% | 100 |
| Oct 8, 2025 | 105.34 | 107.16 | 105.34 | 107.16 | 106.94 | 1.79% | 75 |
| Oct 7, 2025 | 105.40 | 105.40 | 105.28 | 105.28 | 105.07 | -0.68% | 34 |
| Oct 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | -5.96% | - |
| Oct 2, 2025 | 112.72 | 112.72 | 112.72 | 112.72 | 112.49 | 1.68% | - |
| Oct 1, 2025 | 109.76 | 110.86 | 109.76 | 110.86 | 110.63 | 0.40% | 1 |
| Sep 30, 2025 | 112.52 | 112.52 | 110.42 | 110.42 | 110.19 | -0.29% | 23 |
| Sep 29, 2025 | 111.36 | 111.36 | 110.74 | 110.74 | 110.51 | 0.76% | 64 |
| Sep 26, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.68 | 2.29% | - |
| Sep 25, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 107.22 | -0.28% | - |
| Sep 24, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.52 | -1.10% | - |
| Sep 23, 2025 | 108.94 | 108.94 | 108.94 | 108.94 | 108.72 | 1.02% | - |
| Sep 22, 2025 | 110.02 | 110.02 | 107.84 | 107.84 | 107.62 | 4.39% | 28 |
| Sep 17, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.09 | 1.33% | - |
| Sep 16, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.73 | -2.07% | - |
| Sep 15, 2025 | 104.40 | 104.40 | 104.10 | 104.10 | 103.89 | 0.31% | 3 |
| Sep 12, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.57 | -1.78% | - |
| Sep 11, 2025 | 105.66 | 105.66 | 105.66 | 105.66 | 105.44 | 1.25% | - |
| Sep 10, 2025 | 104.60 | 104.60 | 104.36 | 104.36 | 104.15 | 0.31% | 1 |
| Sep 9, 2025 | 104.04 | 104.04 | 104.04 | 104.04 | 103.83 | -0.93% | - |