UK markets closed

Wynn Resorts Ltd (WYR.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
88.19-1.88 (-2.09%)
As of 07:30PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202491.8291.8988.1988.1988.1950
07 May 202490.4390.6190.0790.0790.07-
06 May 202488.4491.2588.4491.2591.25-
03 May 202488.4789.8088.1589.8089.80-
02 May 202486.7888.5286.6988.5288.52-
30 Apr 202489.7789.7787.3187.3187.31-
29 Apr 202488.8490.9488.6790.2790.27-
26 Apr 202489.2889.9389.1989.9389.93-
25 Apr 202489.5590.3589.2789.6389.63-
24 Apr 202491.5991.5990.6190.6190.61-
23 Apr 202490.7092.6690.4892.3092.30-
22 Apr 202488.7691.5288.7691.5291.52-
19 Apr 202488.9490.4788.9489.7389.73-
18 Apr 202490.2390.5790.2390.3990.39-
17 Apr 202492.7193.0992.0492.0492.04-
16 Apr 202492.6693.1892.6593.1893.18-
15 Apr 202494.4595.1393.7593.7593.75-
12 Apr 202496.6697.1195.3695.3695.36-
11 Apr 202496.1297.8995.9997.8997.89-
10 Apr 202497.2697.5597.2597.3197.31-
09 Apr 202496.7397.9596.6797.9597.95-
08 Apr 202498.2098.7898.0598.0698.06-
05 Apr 202497.4199.1297.3499.1299.12-
04 Apr 202497.35100.3697.35100.36100.36-
03 Apr 202496.6198.2996.6198.2998.29-
02 Apr 202498.3698.3696.7797.5397.53-
28 Mar 202493.2394.6193.2394.5494.54-
27 Mar 202492.3393.7292.3193.7293.72-
26 Mar 202490.9092.5490.8992.4992.49-
25 Mar 202491.3492.1691.3491.8291.82-
22 Mar 202491.4592.4891.4592.3392.33-
21 Mar 202491.0292.6891.0292.4192.41-
20 Mar 202491.0691.5791.0691.3691.36-
19 Mar 202490.2691.5190.2691.5191.51-
18 Mar 202490.4391.3790.1691.2591.25-
15 Mar 202491.8792.3391.3191.3191.31-
14 Mar 202492.8493.0492.2892.2892.28-
13 Mar 202493.5393.8193.5093.8093.80-
12 Mar 202493.7295.2993.7294.6194.61-
11 Mar 202490.8794.8190.7794.8194.81-
08 Mar 202491.5191.9091.5191.7491.74-
07 Mar 202489.9992.4789.9992.4792.47-
06 Mar 202491.0591.8191.0591.7291.72-
05 Mar 202490.8692.3190.5492.3192.31-
04 Mar 202492.1892.7691.9192.3192.31-
01 Mar 202496.6396.6392.7293.0693.06-
29 Feb 202493.9996.4293.7596.4296.42-
28 Feb 202493.9294.6993.2294.3994.39-
27 Feb 202494.1595.4294.1594.8094.80-
26 Feb 202495.2495.6595.1095.3595.35-
23 Feb 202493.8496.2493.7396.2496.24-
22 Feb 202494.2394.5194.2394.5194.51-
21 Feb 202494.3795.3194.1894.5494.54-
20 Feb 202496.4796.4793.4594.1994.19-
19 Feb 202496.7297.1796.7197.0097.00-
16 Feb 202497.0498.2797.0497.9597.95-
16 Feb 20240.25 Dividend
15 Feb 202497.3397.9797.2597.9797.72-
14 Feb 202496.3498.3296.3497.6497.39-
13 Feb 202497.1497.1596.1997.1596.90-
12 Feb 202497.4197.9897.4197.9897.73-
09 Feb 202497.7198.3297.3897.3897.13-
08 Feb 202494.16100.1094.1699.5399.28-
07 Feb 202492.2793.2692.2393.2693.02-
06 Feb 202489.8693.0389.8693.0392.79-
05 Feb 202489.0390.4889.0390.4890.25-
02 Feb 202488.8789.7788.7889.7789.54-
01 Feb 202486.7389.8086.7389.3389.10-
31 Jan 202486.7288.1986.5387.5087.28-
30 Jan 202488.7888.7887.5587.5587.33-
29 Jan 202488.2988.8888.2988.8188.58-
26 Jan 202487.9288.8287.9188.5888.35-
25 Jan 202487.1988.7787.1388.7788.54-
24 Jan 202485.0287.4785.0287.0886.86-
23 Jan 202483.6085.8683.6085.3585.13-
22 Jan 202486.1686.1684.6584.6584.43-
19 Jan 202485.6085.9385.0285.9385.71-
18 Jan 202482.8185.3882.8185.3885.16-
17 Jan 202485.9485.9483.3983.3983.18-
16 Jan 202485.1086.9884.9786.9886.76-
15 Jan 202485.0585.5385.0585.3885.16-
12 Jan 202484.7686.4084.7686.1685.94-
11 Jan 202484.6485.1483.9385.1484.92-
10 Jan 202486.2986.2985.3485.3485.12-
09 Jan 202487.7187.7186.9586.9586.73-
08 Jan 202486.2787.9086.1587.9087.68-
05 Jan 202485.3887.2385.3287.2387.01-
04 Jan 202485.3685.8885.2385.8885.66-
03 Jan 202485.4986.9185.3886.9186.69-
02 Jan 202481.8886.8181.8886.8186.59-
29 Dec 202382.1982.2581.9382.0281.81-
28 Dec 202381.1183.0781.1182.9882.77-
27 Dec 202381.7481.7481.3381.4481.23-
22 Dec 202381.4282.2581.1881.9881.77-
21 Dec 202380.4881.6880.4381.1880.97-
20 Dec 202382.9283.0582.4582.4582.24-
19 Dec 202381.1783.3981.1483.3983.18-
18 Dec 202380.8981.7380.8081.6681.45-
15 Dec 202381.0682.2781.0681.6481.43-
14 Dec 202380.1682.1280.0482.1281.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...