Wynn Resorts, Limited (WYR.DE) XETRA
87.71
+1.94(+2.26%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
87.71
+1.94(+2.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 85.63 | 87.71 | 87.71 | 88.61 | 85.63 | 4 |
| March 12, 2026 | 87.46 | 85.47 | 85.47 | 87.46 | 85.47 | 8 |
| March 11, 2026 | 87.76 | 86.7 | 86.7 | 88.89 | 86.7 | 4 |
| March 10, 2026 | 86.76 | 88.75 | 88.75 | 89.39 | 86.76 | 1,112 |
| March 09, 2026 | 85.68 | 87.04 | 87.04 | 87.04 | 83.81 | 17 |
| March 06, 2026 | 90.5 | 87.72 | 87.72 | 90.5 | 87.72 | 3 |
| March 05, 2026 | 88.45 | 90.59 | 90.59 | 90.59 | 88.45 | 32 |
| March 04, 2026 | 87.06 | 88.52 | 88.52 | 89.38 | 87.06 | 22 |
| March 03, 2026 | 87.74 | 88.13 | 88.13 | 88.8 | 86.15 | 57 |
| March 02, 2026 | 89.67 | 88.85 | 88.85 | 90.99 | 87.14 | 439 |
| February 27, 2026 | 92.66 | 91.39 | 91.39 | 92.8 | 90.68 | 439 |
| February 26, 2026 | 90.29 | 93.42 | 93.42 | 93.84 | 90.29 | 321 |
| February 25, 2026 | 92.29 | 91.02 | 91.02 | 92.62 | 90.07 | 4 |
| February 24, 2026 | 90.75 | 93.28 | 93.28 | 93.93 | 90.75 | 412 |
| February 23, 2026 | 95.9 | 90.6 | 90.6 | 96.48 | 89.61 | 412 |
| February 20, 2026 | 97.62 | 97.52 | 0 | 97.92 | 96.39 | 4 |
| February 19, 2026 | 98.19 | 98.02 | 0 | 98.27 | 97.22 | 12 |
| February 18, 2026 | 96.24 | 99.03 | 0 | 100.2 | 96.24 | 12 |
| February 17, 2026 | 92.38 | 92.38 | 0 | 92.38 | 92.38 | 0 |
| February 16, 2026 | 92.38 | 92.38 | 0 | 92.38 | 92.38 | 4 |
| February 13, 2026 | 87.76 | 95.58 | 0 | 96.74 | 87.76 | 6 |
| February 12, 2026 | 97.06 | 86.97 | 0 | 97.29 | 86.97 | 1,110 |
| February 11, 2026 | 97.66 | 97.06 | 0 | 98.97 | 97.06 | 48 |
| February 10, 2026 | 97.85 | 98.25 | 0 | 98.43 | 97.57 | 20 |
| February 09, 2026 | 99.14 | 98.21 | 0 | 99.78 | 98.21 | 20 |
| February 06, 2026 | 95.37 | 99.59 | 0 | 99.72 | 95.37 | 90 |
| February 05, 2026 | 96.55 | 95.78 | 0 | 96.62 | 94.45 | 10 |
| February 04, 2026 | 91.94 | 97.09 | 0 | 97.27 | 91.94 | 10 |
| February 03, 2026 | 92.4 | 92.26 | 0 | 93.51 | 91.5 | 25 |
| February 02, 2026 | 88.78 | 92.41 | 0 | 93.01 | 88.78 | 25 |
| January 30, 2026 | 90.41 | 90.4 | 0 | 91.21 | 90.24 | 53 |
| January 29, 2026 | 91.76 | 90.66 | 0 | 92.52 | 89.98 | 99 |
| January 28, 2026 | 94.24 | 93.05 | 0 | 96.37 | 93.05 | 99 |
| January 27, 2026 | 95.82 | 94.74 | 0 | 96 | 94.74 | 99 |
| January 26, 2026 | 96.08 | 96.06 | 0 | 96.59 | 96.04 | 99 |
| January 23, 2026 | 97.72 | 96.09 | 0 | 97.96 | 96.09 | 99 |
| January 22, 2026 | 96.7 | 97.92 | 0 | 98.94 | 96.7 | 32 |
| January 21, 2026 | 94.73 | 97.66 | 0 | 97.66 | 94.73 | 100 |
| January 20, 2026 | 96.81 | 94.9 | 0 | 96.81 | 94.9 | 66 |
| January 19, 2026 | 97.43 | 97.55 | 0 | 97.55 | 97.43 | 66 |
| January 16, 2026 | 100.88 | 98.76 | 0 | 101.44 | 98.6 | 66 |
| January 15, 2026 | 99.98 | 101 | 0 | 101.72 | 99.98 | 66 |
| January 14, 2026 | 99.48 | 100.54 | 0 | 100.54 | 98.32 | 66 |
| January 13, 2026 | 99.78 | 99.87 | 0 | 100.72 | 99.54 | 66 |
| January 12, 2026 | 100.22 | 100.34 | 0 | 101.36 | 100.22 | 66 |
| January 09, 2026 | 101 | 101.18 | 0 | 102.3 | 100.68 | 66 |
| January 08, 2026 | 99.19 | 101.94 | 0 | 102.24 | 99.1 | 20 |
| January 07, 2026 | 102.54 | 99.81 | 0 | 102.72 | 99.72 | 20 |
| January 06, 2026 | 101.8 | 102.92 | 0 | 103.44 | 101.72 | 10 |
| January 05, 2026 | 104.36 | 101.8 | 0 | 105.18 | 101.8 | 13 |
| January 02, 2026 | 102.06 | 104.8 | 0 | 104.8 | 102.06 | 69 |
| December 30, 2025 | 103.28 | 103.62 | 0 | 103.62 | 103.28 | 200 |
| December 29, 2025 | 104.82 | 103.92 | 0 | 105.08 | 103.86 | 200 |
| December 23, 2025 | 106.44 | 106.04 | 0 | 107.38 | 106.04 | 30 |
| December 22, 2025 | 108.66 | 107.1 | 0 | 109 | 107.1 | 81 |
| December 19, 2025 | 107.42 | 109.06 | 0 | 110.06 | 107.42 | 31 |
| December 18, 2025 | 106.34 | 107.62 | 0 | 108.82 | 106.34 | 31 |
| December 17, 2025 | 107.02 | 107.06 | 0 | 108.52 | 106.66 | 106 |
| December 16, 2025 | 106.14 | 107.52 | 0 | 107.56 | 106.14 | 32 |
| December 15, 2025 | 105.04 | 107.56 | 0 | 107.56 | 104.14 | 168 |