Wynn Resorts, Limited (FRA:WYR)
Germany
· Delayed Price · Currency is EUR 106.92
-5.42 (-4.82%)
At close: Dec 5, 2025
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.48 | 107.48 | 106.92 | 106.92 | 106.92 | -4.82% | - |
| Dec 4, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | -0.25% | - |
| Dec 3, 2025 | 113.96 | 115.20 | 112.62 | 112.62 | 112.62 | -1.40% | 100 |
| Dec 2, 2025 | 113.70 | 114.22 | 113.70 | 114.22 | 114.22 | -0.30% | - |
| Dec 1, 2025 | 109.86 | 114.56 | 109.86 | 114.56 | 114.56 | 3.52% | - |
| Nov 28, 2025 | 110.74 | 110.74 | 110.66 | 110.66 | 110.66 | 0.31% | - |
| Nov 27, 2025 | 111.10 | 111.10 | 110.32 | 110.32 | 110.32 | -1.06% | - |
| Nov 26, 2025 | 109.92 | 111.50 | 109.92 | 111.50 | 111.50 | 1.85% | - |
| Nov 25, 2025 | 106.38 | 109.48 | 106.38 | 109.48 | 109.48 | 2.26% | - |
| Nov 24, 2025 | 103.66 | 107.06 | 103.66 | 107.06 | 107.06 | 3.08% | - |
| Nov 21, 2025 | 101.62 | 103.86 | 101.62 | 103.86 | 103.86 | 2.28% | - |
| Nov 20, 2025 | 103.56 | 103.56 | 101.54 | 101.54 | 101.54 | -1.63% | - |
| Nov 19, 2025 | 103.24 | 103.24 | 103.22 | 103.22 | 103.22 | -0.48% | - |
| Nov 18, 2025 | 100.62 | 103.72 | 100.62 | 103.72 | 103.72 | 2.21% | - |
| Nov 17, 2025 | 103.62 | 103.62 | 101.48 | 101.48 | 101.48 | -2.70% | - |
| Nov 14, 2025 | 105.08 | 105.08 | 104.30 | 104.30 | 104.08 | -1.31% | - |
| Nov 13, 2025 | 107.60 | 107.60 | 105.68 | 105.68 | 105.46 | -1.86% | - |
| Nov 12, 2025 | 108.82 | 108.82 | 107.68 | 107.68 | 107.46 | -0.65% | - |
| Nov 11, 2025 | 110.90 | 110.90 | 108.38 | 108.38 | 108.16 | -2.68% | - |
| Nov 10, 2025 | 109.38 | 111.36 | 109.38 | 111.36 | 111.13 | 1.77% | - |
| Nov 7, 2025 | 105.22 | 109.42 | 105.22 | 109.42 | 109.19 | 2.15% | - |
| Nov 6, 2025 | 108.10 | 108.10 | 107.12 | 107.12 | 106.90 | 2.06% | - |
| Nov 5, 2025 | 104.96 | 104.96 | 104.96 | 104.96 | 104.74 | -2.27% | - |
| Nov 4, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.18 | -1.63% | - |
| Nov 3, 2025 | 102.68 | 109.18 | 102.68 | 109.18 | 108.95 | 6.02% | - |
| Oct 31, 2025 | 103.24 | 103.24 | 102.98 | 102.98 | 102.77 | -0.31% | 50 |
| Oct 30, 2025 | 102.92 | 103.30 | 102.92 | 103.30 | 103.09 | -0.65% | - |
| Oct 29, 2025 | 103.76 | 103.98 | 103.76 | 103.98 | 103.77 | 0.50% | - |
| Oct 28, 2025 | 107.04 | 107.04 | 103.46 | 103.46 | 103.25 | -3.76% | - |
| Oct 27, 2025 | 108.30 | 108.30 | 107.50 | 107.50 | 107.28 | -0.24% | - |
| Oct 24, 2025 | 107.84 | 107.84 | 107.76 | 107.76 | 107.54 | 4.46% | - |
| Oct 23, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 102.95 | 0.78% | - |
| Oct 22, 2025 | 103.96 | 103.96 | 102.36 | 102.36 | 102.15 | -1.73% | - |
| Oct 21, 2025 | 104.32 | 104.32 | 104.16 | 104.16 | 103.95 | -0.12% | - |
| Oct 20, 2025 | 100.78 | 104.28 | 100.78 | 104.28 | 104.06 | 2.86% | 144 |
| Oct 17, 2025 | 97.76 | 101.38 | 97.76 | 101.38 | 101.17 | 2.61% | - |
| Oct 16, 2025 | 100.82 | 100.82 | 98.80 | 98.80 | 98.60 | -2.18% | - |
| Oct 15, 2025 | 99.76 | 101.00 | 99.76 | 101.00 | 100.79 | 0.76% | - |
| Oct 14, 2025 | 96.29 | 100.24 | 96.29 | 100.24 | 100.03 | 3.09% | - |
| Oct 13, 2025 | 103.76 | 103.76 | 97.24 | 97.24 | 97.04 | -5.70% | 8 |
| Oct 10, 2025 | 106.80 | 106.80 | 103.12 | 103.12 | 102.91 | -3.81% | - |
| Oct 9, 2025 | 103.92 | 107.20 | 103.92 | 107.20 | 106.98 | 2.52% | - |
| Oct 8, 2025 | 105.16 | 105.16 | 104.56 | 104.56 | 104.34 | -0.80% | - |
| Oct 7, 2025 | 105.92 | 105.92 | 105.40 | 105.40 | 105.18 | -0.30% | - |
| Oct 6, 2025 | 106.18 | 106.18 | 105.66 | 105.72 | 105.50 | -1.77% | 100 |
| Oct 3, 2025 | 113.44 | 113.44 | 107.62 | 107.62 | 107.40 | -5.36% | - |
| Oct 2, 2025 | 111.98 | 113.72 | 111.98 | 113.72 | 113.49 | 1.41% | 100 |
| Oct 1, 2025 | 108.04 | 112.14 | 108.04 | 112.14 | 111.91 | 2.88% | - |
| Sep 30, 2025 | 112.24 | 112.24 | 109.00 | 109.00 | 108.78 | -2.96% | - |
| Sep 29, 2025 | 110.28 | 112.32 | 110.28 | 112.32 | 112.09 | 2.00% | - |
| Sep 26, 2025 | 107.26 | 110.12 | 107.26 | 110.12 | 109.89 | 2.04% | - |
| Sep 25, 2025 | 106.72 | 107.92 | 106.72 | 107.92 | 107.70 | 0.28% | - |
| Sep 24, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.40 | -0.11% | - |
| Sep 23, 2025 | 106.30 | 107.74 | 106.30 | 107.74 | 107.52 | 1.15% | - |
| Sep 22, 2025 | 109.84 | 109.84 | 106.52 | 106.52 | 106.30 | -3.00% | - |
| Sep 19, 2025 | 108.82 | 109.82 | 108.82 | 109.82 | 109.59 | 1.37% | - |
| Sep 18, 2025 | 104.44 | 108.34 | 104.44 | 108.34 | 108.12 | 6.95% | - |
| Sep 17, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.09 | -0.28% | - |
| Sep 16, 2025 | 103.92 | 103.92 | 101.58 | 101.58 | 101.37 | -3.11% | - |
| Sep 15, 2025 | 103.14 | 104.84 | 103.14 | 104.84 | 104.62 | 1.77% | - |
| Sep 12, 2025 | 105.12 | 105.12 | 103.02 | 103.02 | 102.81 | -2.28% | - |
| Sep 11, 2025 | 103.50 | 105.42 | 103.50 | 105.42 | 105.20 | 0.61% | - |
| Sep 10, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.56 | 0.92% | - |
| Sep 9, 2025 | 103.74 | 103.94 | 103.74 | 103.82 | 103.61 | -0.33% | 49 |
| Sep 8, 2025 | 102.80 | 104.16 | 102.80 | 104.16 | 103.95 | -1.48% | - |
| Sep 5, 2025 | 105.18 | 105.72 | 105.18 | 105.72 | 105.50 | 0.72% | 100 |
| Sep 4, 2025 | 107.22 | 107.22 | 104.96 | 104.96 | 104.74 | -2.25% | - |
| Sep 3, 2025 | 107.34 | 107.38 | 107.34 | 107.38 | 107.16 | -0.30% | - |
| Sep 2, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.48 | 0.04% | - |
| Sep 1, 2025 | 107.46 | 107.66 | 107.46 | 107.66 | 107.44 | - | - |
| Aug 29, 2025 | 108.70 | 108.70 | 107.66 | 107.66 | 107.44 | -0.26% | - |
| Aug 28, 2025 | 105.08 | 107.94 | 105.08 | 107.94 | 107.72 | 2.00% | 38 |
| Aug 27, 2025 | 102.02 | 105.82 | 102.02 | 105.82 | 105.60 | 4.11% | 10 |
| Aug 26, 2025 | 101.16 | 101.64 | 101.16 | 101.64 | 101.43 | -0.08% | - |
| Aug 25, 2025 | 97.15 | 101.72 | 97.15 | 101.72 | 101.51 | 4.41% | - |
| Aug 22, 2025 | 95.17 | 97.42 | 95.17 | 97.42 | 97.22 | 2.36% | - |
| Aug 21, 2025 | 95.29 | 95.29 | 95.17 | 95.17 | 94.97 | -0.63% | - |
| Aug 20, 2025 | 96.18 | 96.18 | 95.77 | 95.77 | 95.57 | -0.55% | - |
| Aug 19, 2025 | 92.43 | 96.30 | 92.43 | 96.30 | 96.10 | 3.95% | - |
| Aug 18, 2025 | 92.94 | 92.94 | 92.64 | 92.64 | 92.45 | -1.09% | - |
| Aug 15, 2025 | 95.21 | 95.21 | 93.66 | 93.66 | 93.25 | -1.50% | - |
| Aug 14, 2025 | 94.89 | 95.09 | 94.89 | 95.09 | 94.68 | 0.08% | - |
| Aug 13, 2025 | 94.95 | 95.28 | 94.95 | 95.01 | 94.60 | -1.03% | 45 |
| Aug 12, 2025 | 93.01 | 96.00 | 93.01 | 96.00 | 95.58 | 3.04% | - |
| Aug 11, 2025 | 90.84 | 93.17 | 90.84 | 93.17 | 92.77 | 2.50% | - |
| Aug 8, 2025 | 90.03 | 90.90 | 90.03 | 90.90 | 90.51 | -0.50% | 2 |
| Aug 7, 2025 | 91.60 | 91.60 | 91.36 | 91.36 | 90.96 | -0.46% | - |
| Aug 6, 2025 | 92.92 | 92.92 | 91.78 | 91.78 | 91.38 | -1.06% | - |
| Aug 5, 2025 | 92.44 | 92.76 | 92.44 | 92.76 | 92.36 | 0.71% | - |
| Aug 4, 2025 | 93.19 | 93.19 | 92.11 | 92.11 | 91.71 | -2.71% | - |
| Aug 1, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.27 | -0.23% | - |
| Jul 31, 2025 | 96.16 | 96.16 | 94.90 | 94.90 | 94.49 | -0.43% | - |
| Jul 30, 2025 | 93.61 | 95.31 | 93.61 | 95.31 | 94.90 | 1.25% | - |
| Jul 29, 2025 | 95.79 | 95.79 | 94.13 | 94.13 | 93.72 | -1.44% | - |
| Jul 28, 2025 | 93.18 | 95.51 | 93.18 | 95.51 | 95.10 | 2.69% | - |
| Jul 25, 2025 | 92.07 | 93.01 | 92.07 | 93.01 | 92.61 | 1.14% | - |
| Jul 24, 2025 | 91.97 | 91.97 | 91.96 | 91.96 | 91.56 | 1.07% | - |
| Jul 23, 2025 | 91.52 | 91.54 | 90.99 | 90.99 | 90.60 | -0.37% | - |
| Jul 22, 2025 | 90.61 | 91.33 | 90.61 | 91.33 | 90.93 | 1.16% | - |
| Jul 21, 2025 | 91.44 | 91.85 | 90.28 | 90.28 | 89.89 | -3.97% | 30 |