UK markets closed

Wynn Resorts Ltd (WYR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
89.35+0.79 (+0.89%)
At close: 08:08AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202489.3589.3589.3589.3589.35359
20 May 202488.5688.5688.5688.5688.56-
17 May 202489.2689.2689.2689.2689.26-
17 May 20240.25 Dividend
16 May 202489.2689.2689.2689.2689.01-
15 May 202490.1990.1990.1990.1989.94-
14 May 202490.3790.3790.3790.3790.12-
13 May 202489.1089.1089.1089.1088.85-
10 May 202490.0690.0690.0690.0689.81-
09 May 202488.4988.4988.4988.4988.24-
08 May 202492.2192.2192.2192.2191.95-
07 May 202490.8090.8090.8090.8090.55-
06 May 202488.8088.8088.8088.8088.55-
03 May 202488.8388.8388.8388.8388.58-
02 May 202487.1187.1187.1187.1186.87-
30 Apr 202490.1290.1290.1290.1289.87-
29 Apr 202489.1889.1889.1889.1888.93-
26 Apr 202489.7489.7489.7489.7489.49-
25 Apr 202489.9389.9389.9389.9389.68-
24 Apr 202491.9491.9491.9491.9491.68-
23 Apr 202491.0791.0791.0791.0790.81-
22 Apr 202489.1889.1889.1889.1888.93-
19 Apr 202489.3289.3289.3289.3289.07-
18 Apr 202490.6090.6090.6090.6090.35-
17 Apr 202493.0993.0993.0993.0992.83-
16 Apr 202493.0293.0293.0293.0292.76-
15 Apr 202494.8194.8194.8194.8194.54-
12 Apr 202497.0997.0997.0997.0996.82-
11 Apr 202496.5796.5796.5796.5796.30-
10 Apr 202497.6697.6697.6697.6697.39-
09 Apr 202497.1097.1097.1097.1096.83-
08 Apr 202498.5898.5898.5898.5898.30-
05 Apr 202497.8597.8597.8597.8597.58-
04 Apr 202497.7797.7797.7797.7797.50-
03 Apr 202497.0097.0097.0097.0096.73-
02 Apr 202498.7698.7698.7698.7698.48-
28 Mar 202493.6693.6693.6693.6693.40-
27 Mar 202492.6892.6892.6892.6892.42-
26 Mar 202491.3091.3091.3091.3091.04-
25 Mar 202491.6991.6991.6991.6991.43-
22 Mar 202491.8291.8291.8291.8291.56-
21 Mar 202491.3991.3991.3991.3991.13-
20 Mar 202491.4591.4591.4591.4591.19-
19 Mar 202490.6490.6490.6490.6490.39-
18 Mar 202490.7590.7590.7590.7590.50-
15 Mar 202492.2992.2992.2992.2992.03-
14 Mar 202493.2693.2693.2693.2693.00-
13 Mar 202493.9393.9393.9393.9393.67-
12 Mar 202494.1294.1294.1294.1293.86-
11 Mar 202491.2491.2491.2491.2490.98-
08 Mar 202491.8891.8891.8891.8891.62-
07 Mar 202490.3490.3490.3490.3490.09-
06 Mar 202491.4291.4291.4291.4291.16-
05 Mar 202491.2391.2391.2391.2390.97-
04 Mar 202492.5192.5192.5192.5192.25-
01 Mar 202497.0297.0297.0297.0296.75-
29 Feb 202494.4194.4194.4194.4194.15-
28 Feb 202494.3294.3294.3294.3294.06-
27 Feb 202494.5394.5394.5394.5394.27-
26 Feb 202495.6795.6795.6795.6795.40-
23 Feb 202494.2294.2294.2294.2293.96-
22 Feb 202494.2494.2494.2494.2493.98-
21 Feb 202494.7594.7594.7594.7594.48-
20 Feb 202496.8696.8696.8696.8696.59-
19 Feb 202497.0997.0997.0997.0996.82-
16 Feb 202497.4397.4397.4397.4397.16-
16 Feb 20240.25 Dividend
15 Feb 202497.7397.7397.7397.7397.21-
14 Feb 202496.7596.7596.7596.7596.23-
13 Feb 202497.5697.5697.5697.5697.04-
12 Feb 202497.8197.8197.8197.8197.29-
09 Feb 202498.1198.1198.1198.1197.58-
08 Feb 202494.5494.5494.5494.5494.03-
07 Feb 202492.6592.6592.6592.6592.15-
06 Feb 202490.2590.2590.2590.2589.77-
05 Feb 202489.3989.3989.3989.3988.91-
02 Feb 202489.2389.2389.2389.2388.75-
01 Feb 202487.0887.0887.0887.0886.61-
31 Jan 202487.0787.0787.0787.0786.60-
30 Jan 202489.1489.1489.1489.1488.66-
29 Jan 202488.6988.6988.6988.6988.22-
26 Jan 202488.2888.2888.2888.2887.81-
25 Jan 202487.5787.5787.5787.5787.10-
24 Jan 202485.3385.3385.3385.3384.87-
23 Jan 202483.9483.9483.9483.9483.49-
22 Jan 202485.9185.9185.9185.9185.45-
19 Jan 202485.9585.9585.9585.9585.49-
18 Jan 202483.1783.1783.1783.1782.72-
17 Jan 202486.2986.2986.2986.2985.83-
16 Jan 202485.4385.4385.4385.4384.97-
15 Jan 202485.0985.0985.0985.0984.63-
12 Jan 202485.0985.0985.0985.0984.63-
11 Jan 202484.9884.9884.9884.9884.53-
10 Jan 202486.6486.6486.6486.6486.18-
09 Jan 202488.0988.0988.0988.0987.62-
08 Jan 202486.6486.6486.6486.6486.18-
05 Jan 202485.7185.7185.7185.7185.25-
04 Jan 202485.7185.7185.7185.7185.25-
03 Jan 202485.8485.8485.8485.8485.38-
02 Jan 202482.2182.2182.2182.2181.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...