Wynn Resorts, Limited - WYR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.62	97.52	97.52	97.92	96.39	4
February 19, 2026	98.19	98.02	98.02	98.27	97.22	12
February 18, 2026	96.24	99.03	99.03	100.2	96.24	12
February 17, 2026	92.38	92.38	92.38	92.38	92.38	0
February 16, 2026	92.38	92.38	92.38	92.38	92.38	4
February 13, 2026	87.76	95.58	95.58	96.74	87.76	6
February 12, 2026	97.06	86.97	86.97	97.29	86.97	1,110
February 11, 2026	97.66	97.06	97.06	98.97	97.06	48
February 10, 2026	97.85	98.25	98.25	98.43	97.57	20
February 09, 2026	99.14	98.21	98.21	99.78	98.21	20
February 06, 2026	95.37	99.59	99.59	99.72	95.37	90
February 05, 2026	96.55	95.78	95.78	96.62	94.45	10
February 04, 2026	91.94	97.09	97.09	97.27	91.94	10
February 03, 2026	92.4	92.26	92.26	93.51	91.5	25
February 02, 2026	88.78	92.41	92.41	93.01	88.78	25
January 30, 2026	90.41	90.4	90.4	91.21	90.24	53
January 29, 2026	91.76	90.66	90.66	92.52	89.98	99
January 28, 2026	94.24	93.05	93.05	96.37	93.05	99
January 27, 2026	95.82	94.74	94.74	96	94.74	99
January 26, 2026	96.08	96.06	96.06	96.59	96.04	99
January 23, 2026	97.72	96.09	96.09	97.96	96.09	99
January 22, 2026	96.7	97.92	97.92	98.94	96.7	32
January 21, 2026	94.73	97.66	97.66	97.66	94.73	100
January 20, 2026	96.81	94.9	94.9	96.81	94.9	66
January 19, 2026	97.43	97.55	97.55	97.55	97.43	66
January 16, 2026	100.88	98.76	98.76	101.44	98.6	66
January 15, 2026	99.98	101	101	101.72	99.98	66
January 14, 2026	99.48	99.34	99.34	99.84	98.32	66
January 13, 2026	99.78	99.87	99.87	100.72	99.54	66
January 12, 2026	100.22	100.34	100.34	101.36	100.22	66
January 09, 2026	101	101.18	101.18	102.3	100.68	66
January 08, 2026	99.19	101.94	101.94	102.24	99.1	20
January 07, 2026	102.54	99.81	99.81	102.72	99.72	20
January 06, 2026	101.8	102.92	102.92	103.44	101.72	10
January 05, 2026	104.36	101.8	101.8	105.18	101.8	13
January 02, 2026	102.06	104.8	104.8	104.8	102.06	69
December 30, 2025	104.32	104.32	103.62	104.32	104.32	200
December 29, 2025	104.82	103.92	103.92	105.08	103.86	200
December 23, 2025	106.44	106.04	106.04	107.38	106.04	30
December 22, 2025	108.66	107.1	107.1	109	107.1	81
December 19, 2025	107.42	109.06	109.06	110.06	107.42	31
December 18, 2025	106.34	107.62	107.62	108.82	106.34	31
December 17, 2025	107.02	107.06	107.06	108.52	106.66	106
December 16, 2025	106.14	107.52	107.52	107.56	106.14	32
December 15, 2025	105.04	107.56	107.56	107.56	104.14	168
December 12, 2025	105.84	105.72	105.72	108.04	105.72	42
December 11, 2025	104.62	106.26	106.26	107.44	104.62	42
December 10, 2025	106.3	105.78	105.78	106.52	105.72	42
December 09, 2025	108.72	106.94	106.94	108.88	106.3	42
December 08, 2025	107.26	108.98	108.98	112.76	107.26	190
December 05, 2025	107.4	107.66	107.66	108.64	107.4	66
December 04, 2025	112.5	107.7	107.7	113.68	106.04	133
December 03, 2025	113.9	112.84	112.84	114.38	112.22	26
December 02, 2025	113.66	114.58	114.58	114.6	113.34	63
December 01, 2025	109.66	114.68	114.68	115.44	109.66	63
November 28, 2025	111.18	110.98	110.98	112.74	110.98	63
November 27, 2025	107.84	111.18	112.18	111.18	107.84	51
November 26, 2025	109.38	111.9	111.9	111.92	109.38	153
November 25, 2025	106.36	109.8	109.8	111.26	106.28	153
November 24, 2025	103.78	107.36	107.36	109.04	103.78	153

Wynn Resorts, Limited (WYR.DE) XETRA