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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	103.6	102.96	102.96	103.6	102.96	153
November 20, 2025	103.14	101.92	101.92	104.64	101.78	138
November 19, 2025	103.14	102.96	102.96	104.68	102.68	30
November 18, 2025	100.84	103.98	103.98	104.74	100.84	47
November 17, 2025	103.88	101.92	101.92	104.16	100.94	20
November 14, 2025	104.94	104.12	103.9	105.82	103.88	20
November 13, 2025	107.2	105.94	105.72	107.2	105.94	63
November 12, 2025	108.46	107.9	107.68	109.34	107.9	63
November 11, 2025	110.84	108.62	108.4	111.18	108.3	117
November 10, 2025	110.24	111.12	110.89	115.62	110.22	117
November 07, 2025	105.44	109	108.77	109.5	105.44	100
November 06, 2025	108.1	106.5	106.28	109.56	106.5	63
November 05, 2025	105.02	108.88	108.65	110.02	104.88	156
November 04, 2025	107.16	105.6	105.38	108.1	105.2	8
November 03, 2025	102.84	109.2	108.97	109.2	102.84	62
October 31, 2025	103.52	103	102.79	103.68	102.22	182
October 30, 2025	103.2	104	103.78	104.4	103.2	3
October 29, 2025	103.68	103.96	103.74	104.52	103.3	4
October 28, 2025	107.14	103.96	103.74	107.48	103.96	23
October 27, 2025	108.38	107.6	107.38	109.44	107.5	24
October 24, 2025	107.6	108.04	107.82	108.76	107.6	3
October 23, 2025	102.5	108.24	108.02	108.92	102.5	135
October 22, 2025	103.8	103.58	103.37	104.2	102.66	25
October 21, 2025	104.26	104.52	104.3	104.72	103.98	25
October 20, 2025	100.56	104.62	104.4	104.9	100.56	47
October 17, 2025	98.28	99.83	99.62	99.83	98.2	47
October 16, 2025	100.72	99.52	99.31	101.18	99.52	47
October 15, 2025	99.53	101.68	101.47	102.18	99.53	47
October 14, 2025	96.27	100.54	100.33	100.82	96.27	47
October 13, 2025	103.52	97.44	97.23	104.48	97.44	213
October 10, 2025	106.26	103.46	103.24	106.7	102.18	89
October 09, 2025	103.94	106.94	106.71	107.04	103.94	100
October 08, 2025	105.52	104.38	104.16	107.22	103.32	75
October 07, 2025	106.02	105.48	105.26	106.68	104.68	59
October 06, 2025	105.74	106.04	105.82	107.3	105.56	34
October 03, 2025	113.58	105.7	105.48	113.58	105.2	62
October 02, 2025	112.06	113.9	113.66	114.02	112.06	10
October 01, 2025	108.36	112.58	112.34	112.58	107.96	18

Wynn Resorts, Limited (WYR.DE) XETRA