Skip to main content
Wynn Resorts, Limited (ETR:WYR)
Germany flag Germany · Delayed Price · Currency is EUR
109.90
+1.80 (1.67%)
Sep 26, 2025, 5:44 PM CET

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025107.26110.32107.26110.32110.322.05%28
Sep 25, 2025106.56108.10106.50108.10108.100.58%80
Sep 24, 2025107.52108.24107.06107.48107.48-0.50%28
Sep 23, 2025106.14109.04106.14108.02108.021.07%28
Sep 22, 2025109.92109.92106.62106.88106.88-3.19%28
Sep 19, 2025109.54111.40108.44110.40110.400.90%44
Sep 18, 2025104.18109.46104.18109.42109.425.31%25
Sep 17, 2025101.30104.52101.30103.90103.902.14%41
Sep 16, 2025103.88103.88101.38101.72101.72-2.75%37
Sep 15, 2025103.12104.74102.42104.60104.601.12%17
Sep 12, 2025105.10105.10103.24103.44103.44-2.03%-
Sep 11, 2025104.72105.72103.64105.58105.580.71%32
Sep 10, 2025103.08105.32103.08104.84104.840.75%92
Sep 9, 2025103.70104.28103.50104.06104.06-0.25%92
Sep 8, 2025102.58106.10102.58104.32104.321.30%18
Sep 5, 2025105.04105.54102.60102.98102.98-2.31%52
Sep 4, 2025107.24108.42104.68105.42105.42-2.08%868
Sep 3, 2025107.52108.66107.38107.66107.66-0.02%533
Sep 2, 2025107.94107.94105.56107.68107.68-0.76%603
Sep 1, 2025107.60108.52107.60108.50108.500.44%79
Aug 29, 2025108.58110.02107.36108.02108.02-0.28%136
Aug 28, 2025105.46108.32105.46108.32108.322.23%510
Aug 27, 2025101.82107.62101.82105.96105.963.84%56
Aug 26, 2025101.12102.26101.12102.04102.040.06%44
Aug 25, 202597.47101.9897.47101.98101.984.44%375
Aug 22, 202595.5198.1395.3897.6497.642.32%1,164
Aug 21, 202595.3996.5095.3995.4395.43-0.49%1
Aug 20, 202595.8996.7295.7195.9095.90-0.75%4
Aug 19, 202592.2096.6292.2096.6296.624.07%31
Aug 18, 202592.8293.6392.6992.8492.84-0.76%3
Aug 15, 202595.1895.1893.5593.5593.34-1.94%-
Aug 14, 202595.8595.8894.5895.4095.180.09%24
Aug 13, 202595.0896.3394.0395.3195.09-1.00%-
Aug 12, 202592.7796.2792.7796.2796.053.07%17