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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	78.02	77.13	77.13	78.58	76.65	23
February 07, 2025	77.73	77.95	77.95	78.72	77.69	29
February 06, 2025	78.15	77.5	77.5	79.5	77.5	14
February 05, 2025	80.47	78.75	78.75	80.47	78.36	29
February 04, 2025	81.14	80.21	80.21	81.42	80.21	118
February 03, 2025	82.71	81.13	81.13	83.6	81.13	17
January 31, 2025	85.66	83.69	83.69	86.24	83.28	33
January 30, 2025	82.72	85.61	85.61	85.86	82.72	155
January 29, 2025	80.46	81.03	81.03	81.91	80.46	4
January 28, 2025	80.44	80.73	80.73	81.08	80.41	0
January 27, 2025	81.28	80.6	80.6	81.28	79.23	18
January 24, 2025	80.85	80.8	80.8	81.39	80.48	30
January 23, 2025	81.4	81.22	81.22	82.3	81.22	16
January 22, 2025	82.69	82.02	82.02	83.58	81.34	26
January 21, 2025	82.72	82.67	82.67	83.43	82.29	30
January 20, 2025	81.68	81.48	81.48	82.4	81.48	139
January 17, 2025	79.83	82.58	82.58	82.58	79.83	11
January 16, 2025	79.77	80.3	80.3	80.35	79.77	63
January 15, 2025	79.28	80.28	80.28	80.91	79.24	20
January 14, 2025	79.8	78.95	78.95	79.83	77.84	9
January 13, 2025	78.82	79.95	79.95	80.33	78.82	0
January 10, 2025	78.19	79.61	79.61	80.57	78.19	67
January 09, 2025	78.36	78.62	78.62	78.62	78.36	30
January 08, 2025	79.52	78.49	78.49	79.8	78.49	6
January 07, 2025	80.9	79.43	79.43	81.72	79.43	47
January 06, 2025	80.79	81.51	81.51	82.55	80.79	2
December 11, 2024	89.8	90.58	90.58	90.99	89.8	54
December 10, 2024	90.34	90.47	90.47	91.5	89.92	0
December 09, 2024	89.04	91.25	91.25	93.34	89.01	77
December 06, 2024	88.85	89.81	89.81	90.45	88.61	24
December 05, 2024	89.54	89.53	89.53	90.76	89.53	1
December 04, 2024	88.71	90.47	90.47	90.47	88.42	12
December 03, 2024	91.2	89.27	89.27	91.81	88.87	11
December 02, 2024	89.15	91.82	91.82	92.69	89.15	17
November 29, 2024	86.52	89.52	89.52	89.76	86.52	4
November 28, 2024	86.46	86.7	86.7	86.7	86.46	0
November 27, 2024	87.07	86.9	86.9	88.78	86.9	90
November 26, 2024	88.77	87.82	87.82	89.33	87.68	421
November 25, 2024	86.59	89.24	89.24	89.51	86.59	133
November 22, 2024	87.3	87.84	87.84	88.69	87.3	20
November 21, 2024	85.88	87.44	87.44	87.44	85.56	147
November 20, 2024	85.85	86.41	86.41	86.95	85.75	41
November 19, 2024	85.04	85.85	85.85	85.85	84.49	500
November 18, 2024	85.86	85.3	85.3	87.2	85.04	16
November 15, 2024	88.62	86.35	86.35	89.16	85.17	72
November 14, 2024	80.5	88.55	88.31	89.6	80.5	208
November 13, 2024	80.54	81	80.78	81.44	80.31	27
November 12, 2024	80.02	80.4	80.18	80.9	79.69	28
November 11, 2024	78.99	80.99	80.77	81.97	78.99	92
November 08, 2024	80.13	78.67	78.46	80.3	78.42	84
November 07, 2024	79.46	81.19	80.97	82.08	79.19	100
November 06, 2024	82.41	79.51	79.3	82.41	79.27	32
November 05, 2024	85.6	79.17	78.96	86	78.85	608
November 04, 2024	87.78	88.07	87.83	88.41	87.77	5
November 01, 2024	88.03	88.61	88.37	88.94	88.03	0
October 31, 2024	89.97	88.4	88.16	90	88.4	94
October 30, 2024	90.19	90.63	90.39	91.14	90.19	56
October 29, 2024	90.87	91.93	91.68	93.27	90.87	100
October 28, 2024	90.64	91.47	91.22	91.65	90.64	7
October 25, 2024	90.4	91.1	90.86	91.41	90.4	6

Wynn Resorts, Limited (WYR.DE) XETRA