Australia markets open in 37 minutes

Wynn Resorts Ltd (WYR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
85.72-4.23 (-4.70%)
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202490.1590.1585.7285.7285.72-
29 Apr 202489.2590.6089.2589.9589.95-
26 Apr 202489.7789.7789.5189.5189.51-
25 Apr 202489.9889.9889.6789.6789.67-
24 Apr 202491.9791.9789.9690.5090.50-
23 Apr 202491.1492.4791.1492.2692.26-
22 Apr 202489.2390.7489.2390.7490.74-
19 Apr 202489.4790.3589.0289.0289.02-
18 Apr 202490.6590.6590.0190.2490.24-
17 Apr 202493.2093.2091.3291.7591.75-
16 Apr 202493.1393.4892.4693.4893.48-
15 Apr 202494.8695.1393.5793.5793.57-
12 Apr 202497.0897.0895.1295.1295.1275
11 Apr 202496.5697.8696.4797.8697.86-
10 Apr 202497.7197.7196.4396.4396.43-
09 Apr 202497.1798.4197.1798.4198.41-
08 Apr 202498.6598.6598.1598.3398.33-
05 Apr 202497.8697.8697.8697.8697.86-
04 Apr 202497.8297.8297.8297.8297.82-
03 Apr 202497.0597.0597.0597.0597.05-
02 Apr 202498.8198.8198.8198.8198.81-
28 Mar 202493.6693.6693.6693.6693.66-
27 Mar 202492.7693.6892.7693.6893.68-
26 Mar 202491.3292.6791.3292.5792.57-
25 Mar 202491.7691.7691.7191.7291.72-
22 Mar 202491.8992.3991.8992.3692.36-
21 Mar 202491.4491.7691.4491.7691.76-
20 Mar 202491.4891.4891.3691.3691.36-
19 Mar 202490.6891.5590.6891.5591.55-
18 Mar 202490.8091.4890.8091.0391.0320
15 Mar 202492.3192.3792.3192.3792.37-
14 Mar 202493.3193.3193.3193.3193.31-
13 Mar 202493.9694.2993.9694.2994.29-
12 Mar 202494.1594.5794.1594.4294.42-
11 Mar 202491.2991.2991.2991.2991.29-
08 Mar 202491.9391.9391.5391.5391.53-
07 Mar 202490.3992.6290.3992.4592.458
06 Mar 202491.4791.9291.2391.2391.23-
05 Mar 202491.2892.3191.2891.7891.781
04 Mar 202492.5692.7992.0492.0492.04-
01 Mar 202497.0297.0297.0297.0297.02-
29 Feb 202494.4694.4694.4694.4694.46-
28 Feb 202494.3794.3793.4893.4893.48-
27 Feb 202494.5894.7594.5894.7594.75-
26 Feb 202495.7295.7295.7295.7295.72-
23 Feb 202494.2596.0094.2596.0096.0020
22 Feb 202494.6694.6694.4494.4494.4444
21 Feb 202494.8094.8094.8094.8094.80-
20 Feb 202496.9196.9196.9196.9196.91-
19 Feb 202497.1297.1297.1297.1297.12-
16 Feb 202497.5098.3197.3497.3497.34-
16 Feb 20240.25 Dividend
15 Feb 202497.7897.7897.5497.5497.29-
14 Feb 202496.7898.3996.7898.3998.14-
13 Feb 202497.5997.5997.5997.5997.34-
12 Feb 202497.8697.8897.3897.8897.63-
09 Feb 202498.1698.1697.1497.1496.89-
08 Feb 202494.5999.4094.5998.2097.9524
07 Feb 202492.7093.2492.7093.1192.87-
06 Feb 202490.2892.8790.2892.8792.63-
05 Feb 202489.4490.9389.4490.5490.31-
02 Feb 202489.2889.2889.2889.2889.05-
01 Feb 202487.1388.2387.1388.2388.00-
31 Jan 202487.1287.1287.1287.1286.90-
30 Jan 202489.1989.1989.1989.1988.96-
29 Jan 202488.7088.7088.7088.7088.47-
26 Jan 202488.3388.5988.3388.5988.36-
25 Jan 202487.6088.7287.6088.7288.49-
24 Jan 202485.4487.4085.4486.7086.48-
23 Jan 202483.9785.5583.9785.5585.33-
22 Jan 202486.5686.5684.7284.8384.61-
19 Jan 202486.0086.2586.0086.2586.03500
18 Jan 202483.2286.1983.2286.0685.84-
17 Jan 202486.3486.3483.1483.1482.93-
16 Jan 202485.5086.7085.5086.7086.48-
15 Jan 202486.0786.0786.0786.0785.85-
12 Jan 202485.1686.0785.1686.0785.85-
11 Jan 202485.0385.0385.0385.0384.81-
10 Jan 202486.6986.6985.3685.4285.20-
09 Jan 202488.0788.0887.2787.2787.05-
08 Jan 202486.6787.7886.6687.7887.56-
05 Jan 202485.7887.5885.7887.2487.0228
04 Jan 202485.7685.9585.7685.9585.73-
03 Jan 202485.8986.7885.5885.8785.65-
02 Jan 202482.2882.2882.2882.2882.07-
29 Dec 202382.5882.7282.5882.7282.5136
28 Dec 202381.1982.8081.1982.8082.59-
27 Dec 202382.1282.1281.3581.3581.14-
22 Dec 202381.8081.8081.8081.8081.59-
21 Dec 202380.8680.8680.8680.8680.65-
20 Dec 202383.3183.3183.3183.3183.10-
19 Dec 202381.5583.1581.5583.1582.9419
18 Dec 202381.2781.7481.2781.7481.53-
15 Dec 202381.4482.1081.4481.4881.27-
14 Dec 202380.5482.1480.5481.3181.10-
13 Dec 202379.6680.0779.3579.3579.15-
12 Dec 202379.4879.8079.4879.8079.60-
11 Dec 202377.8679.8377.5879.3779.17-
08 Dec 202376.1578.0976.1578.0977.89-
07 Dec 202376.2076.2076.2076.2076.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...