Wynn Resorts, Limited (ETR:WYR)
Germany · Delayed Price · Currency is EUR 108.26
-1.76 (-1.60%)
Dec 22, 2025, 5:35 PM CET
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 108.66 | 109.00 | 108.66 | 109.00 | - | -0.93% | 31 |
| Dec 19, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 1.38% | - |
| Dec 18, 2025 | 108.14 | 108.52 | 108.10 | 108.52 | 108.52 | 1.59% | 30 |
| Dec 17, 2025 | 108.00 | 108.00 | 106.82 | 106.82 | 106.82 | -0.84% | 38 |
| Dec 16, 2025 | 106.46 | 107.74 | 106.46 | 107.72 | 107.72 | 2.88% | 32 |
| Dec 15, 2025 | 105.76 | 105.76 | 103.28 | 104.70 | 104.70 | -1.75% | 168 |
| Dec 12, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | -0.67% | - |
| Dec 11, 2025 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | 1.17% | - |
| Dec 10, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | -0.38% | - |
| Dec 9, 2025 | 109.40 | 109.40 | 106.44 | 106.44 | 106.44 | -4.38% | 42 |
| Dec 8, 2025 | 112.20 | 112.20 | 111.32 | 111.32 | 111.32 | -0.52% | 47 |
| Dec 4, 2025 | 113.54 | 113.54 | 111.90 | 111.90 | 111.90 | -1.55% | 66 |
| Dec 3, 2025 | 114.84 | 114.84 | 113.66 | 113.66 | 113.66 | -0.51% | 26 |
| Dec 2, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | -0.26% | - |
| Dec 1, 2025 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | 2.89% | - |
| 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 |