UK markets open in 6 hours 15 minutes

Wynn Resorts Ltd (WYR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
90.12+0.94 (+1.05%)
At close: 08:08AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202490.1290.1290.1290.1290.12359
29 Apr 202489.1889.1889.1889.1889.18-
26 Apr 202489.7489.7489.7489.7489.74-
25 Apr 202489.9389.9389.9389.9389.93-
24 Apr 202491.9491.9491.9491.9491.94-
23 Apr 202491.0791.0791.0791.0791.07-
22 Apr 202489.1889.1889.1889.1889.18-
19 Apr 202489.3289.3289.3289.3289.32-
18 Apr 202490.6090.6090.6090.6090.60-
17 Apr 202493.0993.0993.0993.0993.09-
16 Apr 202493.0293.0293.0293.0293.02-
15 Apr 202494.8194.8194.8194.8194.81-
12 Apr 202497.0997.0997.0997.0997.09-
11 Apr 202496.5796.5796.5796.5796.57-
10 Apr 202497.6697.6697.6697.6697.66-
09 Apr 202497.1097.1097.1097.1097.10-
08 Apr 202498.5898.5898.5898.5898.58-
05 Apr 202497.8597.8597.8597.8597.85-
04 Apr 202497.7797.7797.7797.7797.77-
03 Apr 202497.0097.0097.0097.0097.00-
02 Apr 202498.7698.7698.7698.7698.76-
28 Mar 202493.6693.6693.6693.6693.66-
27 Mar 202492.6892.6892.6892.6892.68-
26 Mar 202491.3091.3091.3091.3091.30-
25 Mar 202491.6991.6991.6991.6991.69-
22 Mar 202491.8291.8291.8291.8291.82-
21 Mar 202491.3991.3991.3991.3991.39-
20 Mar 202491.4591.4591.4591.4591.45-
19 Mar 202490.6490.6490.6490.6490.64-
18 Mar 202490.7590.7590.7590.7590.75-
15 Mar 202492.2992.2992.2992.2992.29-
14 Mar 202493.2693.2693.2693.2693.26-
13 Mar 202493.9393.9393.9393.9393.93-
12 Mar 202494.1294.1294.1294.1294.12-
11 Mar 202491.2491.2491.2491.2491.24-
08 Mar 202491.8891.8891.8891.8891.88-
07 Mar 202490.3490.3490.3490.3490.34-
06 Mar 202491.4291.4291.4291.4291.42-
05 Mar 202491.2391.2391.2391.2391.23-
04 Mar 202492.5192.5192.5192.5192.51-
01 Mar 202497.0297.0297.0297.0297.02-
29 Feb 202494.4194.4194.4194.4194.41-
28 Feb 202494.3294.3294.3294.3294.32-
27 Feb 202494.5394.5394.5394.5394.53-
26 Feb 202495.6795.6795.6795.6795.67-
23 Feb 202494.2294.2294.2294.2294.22-
22 Feb 202494.2494.2494.2494.2494.24-
21 Feb 202494.7594.7594.7594.7594.75-
20 Feb 202496.8696.8696.8696.8696.86-
19 Feb 202497.0997.0997.0997.0997.09-
16 Feb 202497.4397.4397.4397.4397.43-
16 Feb 20240.25 Dividend
15 Feb 202497.7397.7397.7397.7397.48-
14 Feb 202496.7596.7596.7596.7596.50-
13 Feb 202497.5697.5697.5697.5697.31-
12 Feb 202497.8197.8197.8197.8197.56-
09 Feb 202498.1198.1198.1198.1197.86-
08 Feb 202494.5494.5494.5494.5494.30-
07 Feb 202492.6592.6592.6592.6592.41-
06 Feb 202490.2590.2590.2590.2590.02-
05 Feb 202489.3989.3989.3989.3989.16-
02 Feb 202489.2389.2389.2389.2389.00-
01 Feb 202487.0887.0887.0887.0886.86-
31 Jan 202487.0787.0787.0787.0786.85-
30 Jan 202489.1489.1489.1489.1488.91-
29 Jan 202488.6988.6988.6988.6988.46-
26 Jan 202488.2888.2888.2888.2888.05-
25 Jan 202487.5787.5787.5787.5787.35-
24 Jan 202485.3385.3385.3385.3385.11-
23 Jan 202483.9483.9483.9483.9483.73-
22 Jan 202485.9185.9185.9185.9185.69-
19 Jan 202485.9585.9585.9585.9585.73-
18 Jan 202483.1783.1783.1783.1782.96-
17 Jan 202486.2986.2986.2986.2986.07-
16 Jan 202485.4385.4385.4385.4385.21-
15 Jan 202485.0985.0985.0985.0984.87-
12 Jan 202485.0985.0985.0985.0984.87-
11 Jan 202484.9884.9884.9884.9884.76-
10 Jan 202486.6486.6486.6486.6486.42-
09 Jan 202488.0988.0988.0988.0987.86-
08 Jan 202486.6486.6486.6486.6486.42-
05 Jan 202485.7185.7185.7185.7185.49-
04 Jan 202485.7185.7185.7185.7185.49-
03 Jan 202485.8485.8485.8485.8485.62-
02 Jan 202482.2182.2182.2182.2182.00-
29 Dec 202382.5382.5382.5382.5382.32-
28 Dec 202381.4481.4481.4481.4481.23-
27 Dec 202382.0382.0382.0382.0381.82-
22 Dec 202381.7781.7781.7781.7781.56-
21 Dec 202380.8180.8180.8180.8180.60-
20 Dec 202383.2683.2683.2683.2683.05-
19 Dec 202381.5081.5081.5081.5081.29-
18 Dec 202381.2081.2081.2081.2080.99-
15 Dec 202381.4181.4181.4181.4181.20-
14 Dec 202380.5580.5580.5580.5580.34-
13 Dec 202379.6379.6379.6379.6379.43-
12 Dec 202379.4379.4379.4379.4379.23-
11 Dec 202377.7977.7977.7977.7977.59-
08 Dec 202376.1076.1076.1076.1075.91-
07 Dec 202376.1176.1176.1176.1175.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...