Wynn Resorts, Limited (ETR:WYR)
Germany · Delayed Price · Currency is EUR 109.00
+2.50 (2.35%)
Nov 7, 2025, 9:54 PM CET
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 105.44 | 109.50 | 105.44 | 109.00 | 109.00 | 2.35% | 100 |
| Nov 6, 2025 | 108.10 | 109.56 | 106.50 | 106.50 | 106.50 | -2.19% | 63 |
| Nov 5, 2025 | 105.02 | 110.02 | 104.88 | 108.88 | 108.88 | 3.11% | 156 |
| Nov 4, 2025 | 107.16 | 108.10 | 105.20 | 105.60 | 105.60 | -3.30% | 8 |
| Nov 3, 2025 | 102.84 | 109.20 | 102.84 | 109.20 | 109.20 | 6.02% | 62 |
| Oct 31, 2025 | 103.52 | 103.68 | 102.22 | 103.00 | 103.00 | -0.96% | 182 |
| Oct 30, 2025 | 103.20 | 104.40 | 103.20 | 104.00 | 104.00 | 0.04% | 3 |
| Oct 29, 2025 | 103.68 | 104.52 | 103.30 | 103.96 | 103.96 | - | 4 |
| Oct 28, 2025 | 107.14 | 107.48 | 103.96 | 103.96 | 103.96 | -3.38% | 23 |
| Oct 27, 2025 | 108.38 | 109.44 | 107.50 | 107.60 | 107.60 | -0.41% | 24 |
| Oct 24, 2025 | 107.60 | 108.76 | 107.60 | 108.04 | 108.04 | -0.18% | 3 |
| Oct 23, 2025 | 102.50 | 108.92 | 102.50 | 108.24 | 108.24 | 4.50% | 135 |
| Oct 22, 2025 | 103.80 | 104.20 | 102.66 | 103.58 | 103.58 | -0.90% | 25 |
| Oct 21, 2025 | 104.26 | 104.72 | 103.98 | 104.52 | 104.52 | -0.10% | 25 |
| Oct 20, 2025 | 100.56 | 104.90 | 100.56 | 104.62 | 104.62 | 4.80% | 47 |
| Oct 17, 2025 | 98.28 | 99.83 | 98.20 | 99.83 | 99.83 | 0.31% | 47 |
| Oct 16, 2025 | 100.72 | 101.18 | 99.52 | 99.52 | 99.52 | -2.12% | 47 |
| Oct 15, 2025 | 99.53 | 102.18 | 99.53 | 101.68 | 101.68 | 1.13% | 47 |
| Oct 14, 2025 | 96.27 | 100.82 | 96.27 | 100.54 | 100.54 | 3.18% | 47 |
| Oct 13, 2025 | 103.52 | 104.48 | 97.44 | 97.44 | 97.44 | -5.82% | 213 |
| Oct 10, 2025 | 106.26 | 106.70 | 102.18 | 103.46 | 103.46 | -3.25% | 89 |
| Oct 9, 2025 | 103.94 | 107.04 | 103.94 | 106.94 | 106.94 | 2.45% | 100 |
| Oct 8, 2025 | 105.52 | 107.22 | 103.32 | 104.38 | 104.38 | -1.04% | 75 |
| Oct 7, 2025 | 106.02 | 106.68 | 104.68 | 105.48 | 105.48 | -0.53% | 59 |
| Oct 6, 2025 | 105.74 | 107.30 | 105.56 | 106.04 | 106.04 | 0.32% | 34 |
| Oct 3, 2025 | 113.58 | 113.58 | 105.20 | 105.70 | 105.70 | -7.20% | 62 |
| Oct 2, 2025 | 112.06 | 114.02 | 112.06 | 113.90 | 113.90 | 1.17% | 10 |
| Oct 1, 2025 | 108.36 | 112.58 | 107.96 | 112.58 | 112.58 | 3.17% | 18 |
| Sep 30, 2025 | 112.32 | 112.86 | 109.02 | 109.12 | 109.12 | -3.52% | 28 |
| Sep 29, 2025 | 110.12 | 114.10 | 110.00 | 113.10 | 113.10 | 2.52% | 64 |
| Sep 26, 2025 | 107.26 | 110.32 | 107.26 | 110.32 | 110.32 | 2.05% | 28 |
| Sep 25, 2025 | 106.56 | 108.10 | 106.50 | 108.10 | 108.10 | 0.58% | 80 |
| Sep 24, 2025 | 107.52 | 108.24 | 107.06 | 107.48 | 107.48 | -0.50% | 28 |
| Sep 23, 2025 | 106.14 | 109.04 | 106.14 | 108.02 | 108.02 | 1.07% | 28 |
| Sep 22, 2025 | 109.92 | 109.92 | 106.62 | 106.88 | 106.88 | -3.19% | 28 |
| Sep 19, 2025 | 109.54 | 111.40 | 108.44 | 110.40 | 110.40 | 0.90% | 44 |
| Sep 18, 2025 | 104.18 | 109.46 | 104.18 | 109.42 | 109.42 | 5.31% | 25 |
| Sep 17, 2025 | 101.30 | 104.52 | 101.30 | 103.90 | 103.90 | 2.14% | 41 |
| Sep 16, 2025 | 103.88 | 103.88 | 101.38 | 101.72 | 101.72 | -2.75% | 37 |
| Sep 15, 2025 | 103.12 | 104.74 | 102.42 | 104.60 | 104.60 | 1.12% | 17 |
| Sep 12, 2025 | 105.10 | 105.10 | 103.24 | 103.44 | 103.44 | -2.03% | - |
| 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 |