Wynn Resorts, Limited (ETR:WYR)
Germany · Delayed Price · Currency is EUR 110.26
+0.84 (0.77%)
Sep 19, 2025, 10:14 PM CET
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 109.54 | 111.40 | 108.44 | 110.28 | 110.28 | 6.76% | 44 |
| Sep 18, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - | 25 |
| Sep 17, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.33% | 41 |
| Sep 16, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | -2.07% | 37 |
| Sep 15, 2025 | 104.40 | 104.40 | 104.10 | 104.10 | 104.10 | 0.31% | 17 |
| Sep 12, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | -1.70% | - |
| Sep 11, 2025 | 104.72 | 105.72 | 103.64 | 105.58 | 105.58 | 0.71% | 32 |
| Sep 10, 2025 | 103.08 | 105.32 | 103.08 | 104.84 | 104.84 | 0.75% | 92 |
| Sep 9, 2025 | 103.70 | 104.28 | 103.50 | 104.06 | 104.06 | -0.25% | 92 |
| Sep 8, 2025 | 102.58 | 106.10 | 102.58 | 104.32 | 104.32 | 1.30% | 18 |
| Sep 5, 2025 | 105.04 | 105.54 | 102.60 | 102.98 | 102.98 | -2.31% | 52 |
| Sep 4, 2025 | 107.24 | 108.42 | 104.68 | 105.42 | 105.42 | -2.08% | 868 |
| Sep 3, 2025 | 107.52 | 108.66 | 107.38 | 107.66 | 107.66 | -0.02% | 533 |
| Sep 2, 2025 | 107.94 | 107.94 | 105.56 | 107.68 | 107.68 | -0.76% | 603 |
| Sep 1, 2025 | 107.60 | 108.52 | 107.60 | 108.50 | 108.50 | 0.44% | 79 |
| Aug 29, 2025 | 108.58 | 110.02 | 107.36 | 108.02 | 108.02 | -0.28% | 136 |
| Aug 28, 2025 | 105.46 | 108.32 | 105.46 | 108.32 | 108.32 | 2.23% | 510 |
| Aug 27, 2025 | 101.82 | 107.62 | 101.82 | 105.96 | 105.96 | 3.84% | 56 |
| Aug 26, 2025 | 101.12 | 102.26 | 101.12 | 102.04 | 102.04 | 0.06% | 44 |
| Aug 25, 2025 | 97.47 | 101.98 | 97.47 | 101.98 | 101.98 | 4.44% | 375 |
| Aug 22, 2025 | 95.51 | 98.13 | 95.38 | 97.64 | 97.64 | 2.32% | 1,164 |
| Aug 21, 2025 | 95.39 | 96.50 | 95.39 | 95.43 | 95.43 | -0.49% | 1 |
| Aug 20, 2025 | 95.89 | 96.72 | 95.71 | 95.90 | 95.90 | -0.75% | 4 |
| Aug 19, 2025 | 92.20 | 96.62 | 92.20 | 96.62 | 96.62 | 4.07% | 31 |
| Aug 18, 2025 | 92.82 | 93.63 | 92.69 | 92.84 | 92.84 | -0.76% | 3 |
| Aug 15, 2025 | 95.18 | 95.18 | 93.55 | 93.55 | 93.34 | -1.94% | - |
| Aug 14, 2025 | 95.85 | 95.88 | 94.58 | 95.40 | 95.18 | 0.09% | 24 |
| Aug 13, 2025 | 95.08 | 96.33 | 94.03 | 95.31 | 95.09 | -1.00% | - |
| Aug 12, 2025 | 92.77 | 96.27 | 92.77 | 96.27 | 96.05 | 3.07% | 17 |