Wynn Resorts Ltd (WYR.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 81.60 | 82.36 | 81.48 | 82.36 | 82.36 | 50 |
| Jun 26, 2024 | 81.75 | 82.35 | 81.75 | 82.35 | 82.35 | - |
| Jun 25, 2024 | 82.40 | 83.22 | 82.36 | 82.51 | 82.51 | - |
| Jun 24, 2024 | 83.13 | 83.23 | 82.84 | 82.84 | 82.84 | - |
| Jun 21, 2024 | 83.11 | 83.82 | 83.11 | 83.44 | 83.44 | - |
| Jun 20, 2024 | 82.19 | 84.36 | 82.19 | 84.36 | 84.36 | - |
| Jun 19, 2024 | 82.10 | 82.34 | 82.10 | 82.29 | 82.29 | - |
| Jun 18, 2024 | 82.18 | 82.52 | 81.99 | 82.50 | 82.50 | - |
| Jun 17, 2024 | 82.17 | 82.66 | 81.65 | 82.66 | 82.66 | - |
| Jun 14, 2024 | 83.33 | 83.35 | 82.42 | 82.42 | 82.42 | - |
| Jun 13, 2024 | 83.16 | 84.09 | 83.10 | 84.09 | 84.09 | - |
| Jun 12, 2024 | 84.71 | 84.71 | 83.78 | 83.78 | 83.78 | - |
| Jun 11, 2024 | 85.72 | 85.72 | 84.92 | 84.92 | 84.92 | - |
| Jun 10, 2024 | 85.81 | 86.03 | 85.29 | 86.03 | 86.03 | - |
| Jun 07, 2024 | 84.25 | 86.64 | 84.19 | 86.64 | 86.64 | - |
| Jun 06, 2024 | 84.97 | 85.33 | 84.93 | 85.23 | 85.23 | - |
| Jun 05, 2024 | 84.87 | 85.73 | 84.79 | 85.73 | 85.73 | - |
| Jun 04, 2024 | 86.20 | 86.20 | 85.20 | 85.20 | 85.20 | - |
| Jun 03, 2024 | 86.88 | 86.88 | 86.24 | 86.27 | 86.27 | - |
| May 31, 2024 | 85.36 | 86.60 | 85.08 | 86.60 | 86.60 | - |
| May 30, 2024 | 83.93 | 85.64 | 83.78 | 85.64 | 85.64 | - |
| May 29, 2024 | 85.09 | 85.09 | 84.81 | 84.81 | 84.81 | - |
| May 28, 2024 | 86.27 | 87.00 | 86.14 | 86.26 | 86.26 | - |
| May 27, 2024 | 86.39 | 86.78 | 86.24 | 86.78 | 86.78 | - |
| May 24, 2024 | 86.28 | 87.13 | 86.22 | 87.13 | 87.13 | - |
| May 23, 2024 | 87.49 | 87.49 | 87.38 | 87.49 | 87.49 | - |
| May 22, 2024 | 88.33 | 88.33 | 88.13 | 88.20 | 88.20 | - |
| May 21, 2024 | 88.97 | 90.13 | 88.90 | 89.36 | 89.36 | - |
| May 20, 2024 | 88.20 | 90.01 | 88.20 | 89.47 | 89.47 | - |
| May 17, 2024 | 88.38 | 89.33 | 88.31 | 89.21 | 89.21 | - |
| May 17, 2024 | 0.25 Dividend | |||||
| May 16, 2024 | 88.90 | 90.18 | 88.90 | 89.38 | 89.13 | - |
| May 15, 2024 | 89.80 | 89.80 | 89.47 | 89.47 | 89.22 | - |
| May 14, 2024 | 90.00 | 90.27 | 89.90 | 89.96 | 89.71 | - |
| May 13, 2024 | 88.74 | 90.63 | 88.74 | 90.32 | 90.07 | - |
| May 10, 2024 | 89.69 | 90.00 | 89.27 | 89.27 | 89.02 | - |
| May 09, 2024 | 88.11 | 90.43 | 88.11 | 90.34 | 90.09 | - |
| May 08, 2024 | 91.82 | 91.89 | 88.19 | 88.19 | 87.94 | - |
| May 07, 2024 | 90.43 | 90.61 | 90.07 | 90.07 | 89.82 | - |
| May 06, 2024 | 88.44 | 91.25 | 88.44 | 91.25 | 90.99 | - |
| May 03, 2024 | 88.47 | 89.80 | 88.15 | 89.80 | 89.55 | - |
| May 02, 2024 | 86.78 | 88.52 | 86.69 | 88.52 | 88.27 | - |
| Apr 30, 2024 | 89.77 | 89.77 | 87.31 | 87.31 | 87.07 | - |
| Apr 29, 2024 | 88.84 | 90.94 | 88.67 | 90.27 | 90.02 | - |
| Apr 26, 2024 | 89.28 | 89.93 | 89.19 | 89.93 | 89.68 | - |
| Apr 25, 2024 | 89.55 | 90.35 | 89.27 | 89.63 | 89.38 | - |
| Apr 24, 2024 | 91.59 | 91.59 | 90.61 | 90.61 | 90.36 | - |
| Apr 23, 2024 | 90.70 | 92.66 | 90.48 | 92.30 | 92.04 | - |
| Apr 22, 2024 | 88.76 | 91.52 | 88.76 | 91.52 | 91.26 | - |
| Apr 19, 2024 | 88.94 | 90.47 | 88.94 | 89.73 | 89.48 | - |
| Apr 18, 2024 | 90.23 | 90.57 | 90.23 | 90.39 | 90.14 | - |
| Apr 17, 2024 | 92.71 | 93.09 | 92.04 | 92.04 | 91.78 | - |
| Apr 16, 2024 | 92.66 | 93.18 | 92.65 | 93.18 | 92.92 | - |
| Apr 15, 2024 | 94.45 | 95.13 | 93.75 | 93.75 | 93.49 | - |
| Apr 12, 2024 | 96.66 | 97.11 | 95.36 | 95.36 | 95.09 | - |
| Apr 11, 2024 | 96.12 | 97.89 | 95.99 | 97.89 | 97.62 | - |
| Apr 10, 2024 | 97.26 | 97.55 | 97.25 | 97.31 | 97.04 | - |
| Apr 09, 2024 | 96.73 | 97.95 | 96.67 | 97.95 | 97.68 | - |
| Apr 08, 2024 | 98.20 | 98.78 | 98.05 | 98.06 | 97.79 | - |
| Apr 05, 2024 | 97.41 | 99.12 | 97.34 | 99.12 | 98.84 | - |
| Apr 04, 2024 | 97.35 | 100.36 | 97.35 | 100.36 | 100.08 | - |
| Apr 03, 2024 | 96.61 | 98.29 | 96.61 | 98.29 | 98.02 | - |
| Apr 02, 2024 | 98.36 | 98.36 | 96.77 | 97.53 | 97.26 | - |
| Mar 28, 2024 | 93.23 | 94.61 | 93.23 | 94.54 | 94.28 | - |
| Mar 27, 2024 | 92.33 | 93.72 | 92.31 | 93.72 | 93.46 | - |
| Mar 26, 2024 | 90.90 | 92.54 | 90.89 | 92.49 | 92.23 | - |
| Mar 25, 2024 | 91.34 | 92.16 | 91.34 | 91.82 | 91.56 | - |
| Mar 22, 2024 | 91.45 | 92.48 | 91.45 | 92.33 | 92.07 | - |
| Mar 21, 2024 | 91.02 | 92.68 | 91.02 | 92.41 | 92.15 | - |
| Mar 20, 2024 | 91.06 | 91.57 | 91.06 | 91.36 | 91.10 | - |
| Mar 19, 2024 | 90.26 | 91.51 | 90.26 | 91.51 | 91.25 | - |
| Mar 18, 2024 | 90.43 | 91.37 | 90.16 | 91.25 | 90.99 | - |
| Mar 15, 2024 | 91.87 | 92.33 | 91.31 | 91.31 | 91.05 | - |
| Mar 14, 2024 | 92.84 | 93.04 | 92.28 | 92.28 | 92.02 | - |
| Mar 13, 2024 | 93.53 | 93.81 | 93.50 | 93.80 | 93.54 | - |
| Mar 12, 2024 | 93.72 | 95.29 | 93.72 | 94.61 | 94.35 | - |
| Mar 11, 2024 | 90.87 | 94.81 | 90.77 | 94.81 | 94.54 | - |
| Mar 08, 2024 | 91.51 | 91.90 | 91.51 | 91.74 | 91.48 | - |
| Mar 07, 2024 | 89.99 | 92.47 | 89.99 | 92.47 | 92.21 | - |
| Mar 06, 2024 | 91.05 | 91.81 | 91.05 | 91.72 | 91.46 | - |
| Mar 05, 2024 | 90.86 | 92.31 | 90.54 | 92.31 | 92.05 | - |
| Mar 04, 2024 | 92.18 | 92.76 | 91.91 | 92.31 | 92.05 | - |
| Mar 01, 2024 | 96.63 | 96.63 | 92.72 | 93.06 | 92.80 | - |
| Feb 29, 2024 | 93.99 | 96.42 | 93.75 | 96.42 | 96.15 | - |
| Feb 28, 2024 | 93.92 | 94.69 | 93.22 | 94.39 | 94.13 | - |
| Feb 27, 2024 | 94.15 | 95.42 | 94.15 | 94.80 | 94.53 | - |
| Feb 26, 2024 | 95.24 | 95.65 | 95.10 | 95.35 | 95.08 | - |
| Feb 23, 2024 | 93.84 | 96.24 | 93.73 | 96.24 | 95.97 | - |
| Feb 22, 2024 | 94.23 | 94.51 | 94.23 | 94.51 | 94.25 | - |
| Feb 21, 2024 | 94.37 | 95.31 | 94.18 | 94.54 | 94.28 | - |
| Feb 20, 2024 | 96.47 | 96.47 | 93.45 | 94.19 | 93.93 | - |
| Feb 19, 2024 | 96.72 | 97.17 | 96.71 | 97.00 | 96.73 | - |
| Feb 16, 2024 | 97.04 | 98.27 | 97.04 | 97.95 | 97.68 | - |
| Feb 16, 2024 | 0.25 Dividend | |||||
| Feb 15, 2024 | 97.33 | 97.97 | 97.25 | 97.97 | 97.45 | - |
| Feb 14, 2024 | 96.34 | 98.32 | 96.34 | 97.64 | 97.12 | - |
| Feb 13, 2024 | 97.14 | 97.15 | 96.19 | 97.15 | 96.63 | - |
| Feb 12, 2024 | 97.41 | 97.98 | 97.41 | 97.98 | 97.46 | - |
| Feb 09, 2024 | 97.71 | 98.32 | 97.38 | 97.38 | 96.86 | - |
| Feb 08, 2024 | 94.16 | 100.10 | 94.16 | 99.53 | 99.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.