Wynn Resorts, Limited (ETR:WYR)
Germany · Delayed Price · Currency is EUR 75.67
-0.02 (-0.03%)
Sep 14, 2026, 5:43 PM CET
ETR:WYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 75.76 | 76.18 | 75.46 | 75.67 | - | 0.42% | 62 |
| Sep 11, 2026 | 76.71 | 76.71 | 75.34 | 75.35 | 75.35 | -1.64% | 62 |
| Sep 10, 2026 | 78.10 | 79.00 | 76.61 | 76.61 | 76.61 | -1.07% | 5 |
| Sep 9, 2026 | 79.41 | 79.41 | 77.44 | 77.44 | 77.44 | -2.27% | 4 |
| Sep 8, 2026 | 78.97 | 79.24 | 78.49 | 79.24 | 79.24 | 0.79% | 5 |
| Sep 7, 2026 | 78.80 | 78.80 | 78.62 | 78.62 | 78.62 | -0.92% | - |
| Sep 4, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.66% | - |
| Sep 2, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 1.33% | - |
| Sep 1, 2026 | 79.28 | 79.28 | 77.00 | 78.83 | 78.83 | -3.04% | 191 |
| Aug 31, 2026 | 82.60 | 82.60 | 81.30 | 81.30 | 81.30 | -0.56% | 311 |
| Aug 28, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -6.02% | - |
| Aug 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.12% | 27 |
| Aug 20, 2026 | 85.47 | 85.47 | 83.56 | 83.56 | 83.56 | -2.12% | 16 |
| Aug 19, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -2.39% | - |
| Aug 17, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -0.95% | 6 |
| Aug 14, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -2.40% | - |
| Aug 12, 2026 | 91.56 | 91.56 | 90.69 | 90.69 | 90.47 | 1.13% | 187 |
| Aug 11, 2026 | 89.50 | 89.68 | 89.50 | 89.68 | 89.47 | 1.56% | 15 |
| Aug 10, 2026 | 88.76 | 88.76 | 88.30 | 88.30 | 88.09 | 0.18% | 34 |
| Aug 7, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 87.93 | 0.14% | - |
| Aug 6, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 87.81 | 3.27% | - |
| Aug 4, 2026 | 85.35 | 85.35 | 85.23 | 85.23 | 85.03 | 0.32% | 1 |
| Aug 3, 2026 | 85.21 | 85.21 | 84.96 | 84.96 | 84.76 | -0.74% | 1 |
| Jul 31, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.39 | -2.16% | - |
| Jul 30, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.27 | 1.30% | - |
| Jul 29, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.15 | -1.18% | - |
| Jul 28, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 87.18 | -1.04% | - |
| Jul 27, 2026 | 86.62 | 88.31 | 86.62 | 88.31 | 88.10 | 2.47% | 2 |
| Jul 24, 2026 | 86.10 | 86.18 | 86.10 | 86.18 | 85.97 | 1.74% | 40 |
| Jul 23, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.51 | 2.10% | - |
| Jul 22, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.77 | -0.52% | - |
| Jul 21, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.20 | -0.93% | - |
| Jul 20, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 83.98 | -2.74% | - |
| Jul 16, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.34 | 1.94% | - |
| Jul 15, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.70 | -2.84% | - |
| Jul 13, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.17 | -0.05% | - |
| Jul 10, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.21 | 1.36% | - |
| Jul 9, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.04 | 1.85% | - |
| Jul 8, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.48 | 0.70% | - |
| Jul 7, 2026 | 84.09 | 84.09 | 84.09 | 84.09 | 83.89 | -7.37% | - |
| Jun 8, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.56 | -0.77% | - |
| Jun 5, 2026 | 91.16 | 91.48 | 91.16 | 91.48 | 91.26 | 2.61% | 2 |
| Jun 4, 2026 | 90.16 | 90.16 | 89.15 | 89.15 | 88.94 | -0.51% | 72 |
| Jun 3, 2026 | 89.61 | 89.61 | 89.61 | 89.61 | 89.40 | -0.41% | - |
| Jun 2, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.76 | -2.20% | - |
| Jun 1, 2026 | 91.02 | 92.00 | 91.02 | 92.00 | 91.78 | 5.19% | 1 |
| May 29, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.25 | 0.34% | - |
| May 28, 2026 | 86.84 | 87.16 | 86.84 | 87.16 | 86.95 | 3.00% | 6 |
| May 26, 2026 | 85.09 | 85.09 | 84.62 | 84.62 | 84.42 | 0.55% | 10 |
| May 22, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 83.96 | -7.11% | - |