Singapore markets closed

Wynn Resorts Ltd (WYR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
82.93+0.95 (+1.16%)
At close: 08:00AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202482.9382.9382.9382.9382.93-
27 Jun 202481.9881.9881.9881.9881.98-
26 Jun 202482.1382.5882.1382.5382.53-
25 Jun 202482.7982.7982.5382.5382.53-
24 Jun 202483.5283.5282.7982.7982.79-
21 Jun 202483.5284.0083.3684.0084.00-
20 Jun 202482.5882.5882.5882.5882.58-
19 Jun 202482.5682.5682.3982.3982.39-
18 Jun 202482.5782.7782.4582.4582.45-
17 Jun 202482.5682.5682.2982.4482.44-
14 Jun 202483.7283.7282.3182.3182.31-
13 Jun 202483.5583.9783.5583.9783.97-
12 Jun 202485.1185.1184.7984.7984.79-
11 Jun 202486.1286.1285.2585.2585.25-
10 Jun 202486.1786.1786.1586.1586.15-
07 Jun 202484.6485.5284.6485.5285.5252
06 Jun 202485.3785.3785.0585.1685.16-
05 Jun 202485.2585.2585.2585.2585.25-
04 Jun 202486.6086.6086.6086.6086.60-
03 Jun 202487.2887.2887.2887.2887.28-
31 May 202485.7686.2985.7686.2986.29-
30 May 202484.3285.4784.3285.4785.47-
29 May 202485.4985.4984.8084.9384.93-
28 May 202486.6586.8686.3186.3186.31-
27 May 202486.8086.8886.7886.8886.88-
24 May 202486.6887.2386.6886.9886.98-
23 May 202487.9087.9086.8686.8686.86-
22 May 202488.7288.7287.7288.1588.15-
21 May 202489.4089.7589.4089.6589.65-
20 May 202488.6189.9588.6189.8589.85-
17 May 202488.8189.2088.8188.8788.87-
17 May 20240.25 Dividend
16 May 202489.3190.0689.3190.0689.81-
15 May 202490.2690.2689.3789.3789.12-
14 May 202490.4290.4289.9690.3790.12-
13 May 202489.1390.6989.1390.6990.44-
10 May 202490.1190.1190.1190.1189.86-
09 May 202488.5288.5288.5288.5288.27-
08 May 202492.2492.2488.6988.6988.44-
07 May 202490.8590.8590.7790.7790.52-
06 May 202488.4091.1388.4091.1390.88-
03 May 202488.9089.8188.5489.8189.56-
02 May 202487.1888.7787.1888.4188.1620
30 Apr 202490.1590.1585.7285.7285.48-
29 Apr 202489.2590.6089.2589.9589.70-
26 Apr 202489.7789.7789.5189.5189.26-
25 Apr 202489.9889.9889.6789.6789.42-
24 Apr 202491.9791.9789.9690.5090.25-
23 Apr 202491.1492.4791.1492.2692.00-
22 Apr 202489.2390.7489.2390.7490.49-
19 Apr 202489.4790.3589.0289.0288.77-
18 Apr 202490.6590.6590.0190.2489.99-
17 Apr 202493.2093.2091.3291.7591.50-
16 Apr 202493.1393.4892.4693.4893.22-
15 Apr 202494.8695.1393.5793.5793.31-
12 Apr 202497.0897.0895.1295.1294.8675
11 Apr 202496.5697.8696.4797.8697.59-
10 Apr 202497.7197.7196.4396.4396.16-
09 Apr 202497.1798.4197.1798.4198.14-
08 Apr 202498.6598.6598.1598.3398.06-
05 Apr 202497.8697.8697.8697.8697.59-
04 Apr 202497.8297.8297.8297.8297.55-
03 Apr 202497.0597.0597.0597.0596.78-
02 Apr 202498.8198.8198.8198.8198.54-
28 Mar 202493.6693.6693.6693.6693.40-
27 Mar 202492.7693.6892.7693.6893.42-
26 Mar 202491.3292.6791.3292.5792.31-
25 Mar 202491.7691.7691.7191.7291.47-
22 Mar 202491.8992.3991.8992.3692.10-
21 Mar 202491.4491.7691.4491.7691.51-
20 Mar 202491.4891.4891.3691.3691.11-
19 Mar 202490.6891.5590.6891.5591.30-
18 Mar 202490.8091.4890.8091.0390.7820
15 Mar 202492.3192.3792.3192.3792.11-
14 Mar 202493.3193.3193.3193.3193.05-
13 Mar 202493.9694.2993.9694.2994.03-
12 Mar 202494.1594.5794.1594.4294.16-
11 Mar 202491.2991.2991.2991.2991.04-
08 Mar 202491.9391.9391.5391.5391.28-
07 Mar 202490.3992.6290.3992.4592.198
06 Mar 202491.4791.9291.2391.2390.98-
05 Mar 202491.2892.3191.2891.7891.531
04 Mar 202492.5692.7992.0492.0491.78-
01 Mar 202497.0297.0297.0297.0296.75-
29 Feb 202494.4694.4694.4694.4694.20-
28 Feb 202494.3794.3793.4893.4893.22-
27 Feb 202494.5894.7594.5894.7594.49-
26 Feb 202495.7295.7295.7295.7295.45-
23 Feb 202494.2596.0094.2596.0095.7320
22 Feb 202494.6694.6694.4494.4494.1844
21 Feb 202494.8094.8094.8094.8094.54-
20 Feb 202496.9196.9196.9196.9196.64-
19 Feb 202497.1297.1297.1297.1296.85-
16 Feb 202497.5098.3197.3497.3497.07-
16 Feb 20240.25 Dividend
15 Feb 202497.7897.7897.5497.5497.02-
14 Feb 202496.7898.3996.7898.3997.87-
13 Feb 202497.5997.5997.5997.5997.07-
12 Feb 202497.8697.8897.3897.8897.36-
09 Feb 202498.1698.1697.1497.1496.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...