Wynn Resorts, Limited (FRA:WYR)
Germany · Delayed Price · Currency is EUR 70.77
-1.49 (-2.06%)
At close: Sep 18, 2026
FRA:WYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.86 | 71.86 | 70.77 | 70.77 | 70.77 | -2.06% | - |
| Sep 17, 2026 | 73.06 | 73.06 | 72.26 | 72.26 | 72.26 | -1.51% | - |
| Sep 16, 2026 | 74.51 | 74.51 | 73.37 | 73.37 | 73.37 | -3.49% | 500 |
| Sep 15, 2026 | 75.03 | 76.02 | 75.03 | 76.02 | 76.02 | 0.88% | - |
| Sep 14, 2026 | 74.66 | 75.36 | 74.66 | 75.36 | 75.36 | -0.33% | - |
| Sep 11, 2026 | 75.56 | 75.61 | 75.56 | 75.61 | 75.61 | -1.00% | - |
| Sep 10, 2026 | 76.65 | 76.65 | 76.37 | 76.37 | 76.37 | -1.20% | - |
| Sep 9, 2026 | 78.51 | 78.51 | 77.30 | 77.30 | 77.30 | -2.36% | - |
| Sep 8, 2026 | 77.63 | 79.17 | 77.63 | 79.17 | 79.17 | 1.50% | - |
| Sep 7, 2026 | 77.87 | 78.00 | 77.87 | 78.00 | 78.00 | -0.76% | - |
| Sep 4, 2026 | 77.89 | 78.60 | 77.89 | 78.60 | 78.60 | 0.70% | - |
| Sep 3, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 1.05% | - |
| Sep 2, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -1.64% | - |
| Sep 1, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.22% | - |
| Aug 31, 2026 | 81.10 | 81.10 | 78.36 | 78.36 | 78.36 | -4.61% | - |
| Aug 28, 2026 | 79.78 | 82.15 | 79.78 | 82.15 | 82.15 | 2.18% | - |
| Aug 27, 2026 | 83.15 | 83.15 | 80.40 | 80.40 | 80.40 | -3.95% | - |
| Aug 26, 2026 | 83.66 | 83.71 | 83.66 | 83.71 | 83.71 | -0.96% | 160 |
| Aug 25, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -0.22% | - |
| Aug 24, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -1.18% | - |
| Aug 21, 2026 | 84.29 | 85.72 | 84.29 | 85.72 | 85.72 | 1.01% | - |
| Aug 20, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -1.69% | - |
| Aug 19, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -1.46% | - |
| Aug 18, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.93% | - |
| Aug 17, 2026 | 87.72 | 88.42 | 87.72 | 88.42 | 88.42 | -0.08% | - |
| Aug 14, 2026 | 87.60 | 88.49 | 87.60 | 88.49 | 88.49 | 0.23% | - |
| Aug 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.28 | -4.32% | - |
| Aug 12, 2026 | 89.72 | 92.50 | 89.72 | 92.50 | 92.27 | 5.22% | 148 |
| Aug 11, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | 87.69 | -0.85% | - |
| Aug 10, 2026 | 87.97 | 88.66 | 87.97 | 88.66 | 88.44 | 1.73% | - |
| Aug 7, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 86.94 | 0.01% | - |
| Aug 6, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 86.93 | 0.29% | - |
| Aug 5, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | 86.68 | 3.33% | - |
| Aug 4, 2026 | 84.79 | 84.79 | 84.09 | 84.09 | 83.88 | -1.88% | - |
| Aug 3, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.49 | -0.16% | - |
| Jul 31, 2026 | 87.04 | 87.04 | 85.84 | 85.84 | 85.63 | 0.13% | - |
| Jul 30, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.52 | -0.44% | - |
| Jul 29, 2026 | 85.78 | 86.11 | 85.78 | 86.11 | 85.90 | -0.44% | 80 |
| Jul 28, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | 86.28 | 1.99% | - |
| Jul 27, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.59 | -0.36% | - |
| Jul 24, 2026 | 84.06 | 85.11 | 84.06 | 85.11 | 84.90 | 4.43% | - |
| Jul 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.30 | -0.49% | - |
| Jul 22, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.70 | -1.68% | - |
| Jul 21, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.10 | -0.23% | - |
| Jul 20, 2026 | 83.53 | 83.53 | 83.49 | 83.49 | 83.29 | -0.51% | - |
| Jul 17, 2026 | 84.10 | 84.10 | 83.92 | 83.92 | 83.71 | 0.21% | - |
| Jul 16, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.53 | 0.73% | - |
| Jul 15, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 82.93 | -1.52% | - |
| Jul 14, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.20 | -0.79% | - |
| Jul 13, 2026 | 86.08 | 86.08 | 85.08 | 85.08 | 84.87 | -2.45% | - |