Wynn Resorts, Limited (FRA:WYR)
Germany · Delayed Price · Currency is EUR 108.98
+1.14 (1.06%)
Last updated: Dec 22, 2025, 8:02 AM CET
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 107.46 | 107.84 | 107.46 | 107.84 | 107.84 | 0.48% | - |
| Dec 18, 2025 | 106.52 | 107.32 | 106.52 | 107.32 | 107.32 | 0.73% | - |
| Dec 17, 2025 | 107.14 | 107.14 | 106.54 | 106.54 | 106.54 | -0.82% | - |
| Dec 16, 2025 | 106.34 | 107.42 | 106.34 | 107.42 | 107.42 | 0.17% | 9 |
| Dec 15, 2025 | 105.16 | 107.24 | 104.90 | 107.24 | 107.24 | 2.23% | 145 |
| Dec 12, 2025 | 105.94 | 105.94 | 104.90 | 104.90 | 104.90 | -0.81% | - |
| Dec 11, 2025 | 104.34 | 107.12 | 104.34 | 105.76 | 105.76 | 0.02% | 9 |
| Dec 10, 2025 | 106.28 | 106.28 | 105.74 | 105.74 | 105.74 | -1.09% | - |
| Dec 9, 2025 | 108.72 | 108.72 | 105.96 | 106.90 | 106.90 | -1.38% | 33 |
| Dec 8, 2025 | 107.30 | 112.38 | 107.30 | 108.40 | 108.40 | 1.38% | 133 |
| Dec 5, 2025 | 107.48 | 107.48 | 106.92 | 106.92 | 106.92 | -4.82% | - |
| Dec 4, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | -0.25% | - |
| Dec 3, 2025 | 113.96 | 115.20 | 112.62 | 112.62 | 112.62 | -1.40% | 100 |
| Dec 2, 2025 | 113.70 | 114.22 | 113.70 | 114.22 | 114.22 | -0.30% | - |
| Dec 1, 2025 | 109.86 | 114.56 | 109.86 | 114.56 | 114.56 | 3.52% | - |
| Nov 28, 2025 | 110.74 | 110.74 | 110.66 | 110.66 | 110.66 | 0.31% | - |
| Nov 27, 2025 | 111.10 | 111.10 | 110.32 | 110.32 | 110.32 | -1.06% | - |
| Nov 26, 2025 | 109.92 | 111.50 | 109.92 | 111.50 | 111.50 | 1.85% | - |
| Nov 25, 2025 | 106.38 | 109.48 | 106.38 | 109.48 | 109.48 | 2.26% | - |
| Nov 24, 2025 | 103.66 | 107.06 | 103.66 | 107.06 | 107.06 | 3.08% | - |
| Nov 21, 2025 | 101.62 | 103.86 | 101.62 | 103.86 | 103.86 | 2.28% | - |
| Nov 20, 2025 | 103.56 | 103.56 | 101.54 | 101.54 | 101.54 | -1.63% | - |
| Nov 19, 2025 | 103.24 | 103.24 | 103.22 | 103.22 | 103.22 | -0.48% | - |
| Nov 18, 2025 | 100.62 | 103.72 | 100.62 | 103.72 | 103.72 | 2.21% | - |
| Nov 17, 2025 | 103.62 | 103.62 | 101.48 | 101.48 | 101.48 | -2.70% | - |
| Nov 14, 2025 | 105.08 | 105.08 | 104.30 | 104.30 | 104.08 | -1.31% | - |
| Nov 13, 2025 | 107.60 | 107.60 | 105.68 | 105.68 | 105.46 | -1.86% | - |
| Nov 12, 2025 | 108.82 | 108.82 | 107.68 | 107.68 | 107.46 | -0.65% | - |
| Nov 11, 2025 | 110.90 | 110.90 | 108.38 | 108.38 | 108.16 | -2.68% | - |
| Nov 10, 2025 | 109.38 | 111.36 | 109.38 | 111.36 | 111.13 | 1.77% | - |
| Nov 7, 2025 | 105.22 | 109.42 | 105.22 | 109.42 | 109.19 | 2.15% | - |
| Nov 6, 2025 | 108.10 | 108.10 | 107.12 | 107.12 | 106.90 | 2.06% | - |
| Nov 5, 2025 | 104.96 | 104.96 | 104.96 | 104.96 | 104.74 | -2.27% | - |
| Nov 4, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.18 | -1.63% | - |
| Nov 3, 2025 | 102.68 | 109.18 | 102.68 | 109.18 | 108.95 | 6.02% | - |
| Oct 31, 2025 | 103.24 | 103.24 | 102.98 | 102.98 | 102.77 | -0.31% | 50 |
| Oct 30, 2025 | 102.92 | 103.30 | 102.92 | 103.30 | 103.09 | -0.65% | - |
| Oct 29, 2025 | 103.76 | 103.98 | 103.76 | 103.98 | 103.77 | 0.50% | - |
| Oct 28, 2025 | 107.04 | 107.04 | 103.46 | 103.46 | 103.25 | -3.76% | - |
| Oct 27, 2025 | 108.30 | 108.30 | 107.50 | 107.50 | 107.28 | -0.24% | - |
| Oct 24, 2025 | 107.84 | 107.84 | 107.76 | 107.76 | 107.54 | 4.46% | - |
| Oct 23, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 102.95 | 0.78% | - |
| Oct 22, 2025 | 103.96 | 103.96 | 102.36 | 102.36 | 102.15 | -1.73% | - |
| Oct 21, 2025 | 104.32 | 104.32 | 104.16 | 104.16 | 103.95 | -0.12% | - |
| Oct 20, 2025 | 100.78 | 104.28 | 100.78 | 104.28 | 104.06 | 2.86% | 144 |
| Oct 17, 2025 | 97.76 | 101.38 | 97.76 | 101.38 | 101.17 | 2.61% | - |
| Oct 16, 2025 | 100.82 | 100.82 | 98.80 | 98.80 | 98.60 | -2.18% | - |
| Oct 15, 2025 | 99.76 | 101.00 | 99.76 | 101.00 | 100.79 | 0.76% | - |
| Oct 14, 2025 | 96.29 | 100.24 | 96.29 | 100.24 | 100.03 | 3.09% | - |
| Oct 13, 2025 | 103.76 | 103.76 | 97.24 | 97.24 | 97.04 | -5.70% | 8 |