Wynn Resorts Ltd (WYR.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Jun 04, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Jun 03, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
| May 31, 2024 | 85.76 | 86.29 | 85.76 | 86.29 | 86.29 | - |
| May 30, 2024 | 84.32 | 85.47 | 84.32 | 85.47 | 85.47 | - |
| May 29, 2024 | 85.49 | 85.49 | 84.80 | 84.93 | 84.93 | - |
| May 28, 2024 | 86.65 | 86.86 | 86.31 | 86.31 | 86.31 | - |
| May 27, 2024 | 86.80 | 86.88 | 86.78 | 86.88 | 86.88 | - |
| May 24, 2024 | 86.68 | 87.23 | 86.68 | 86.98 | 86.98 | - |
| May 23, 2024 | 87.90 | 87.90 | 86.86 | 86.86 | 86.86 | - |
| May 22, 2024 | 88.72 | 88.72 | 87.72 | 88.15 | 88.15 | - |
| May 21, 2024 | 89.40 | 89.75 | 89.40 | 89.65 | 89.65 | - |
| May 20, 2024 | 88.61 | 89.95 | 88.61 | 89.85 | 89.85 | - |
| May 17, 2024 | 88.81 | 89.20 | 88.81 | 88.87 | 88.87 | - |
| May 17, 2024 | 0.25 Dividend | |||||
| May 16, 2024 | 89.31 | 90.06 | 89.31 | 90.06 | 89.81 | - |
| May 15, 2024 | 90.26 | 90.26 | 89.37 | 89.37 | 89.12 | - |
| May 14, 2024 | 90.42 | 90.42 | 89.96 | 90.37 | 90.12 | - |
| May 13, 2024 | 89.13 | 90.69 | 89.13 | 90.69 | 90.44 | - |
| May 10, 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 89.86 | - |
| May 09, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.27 | - |
| May 08, 2024 | 92.24 | 92.24 | 88.69 | 88.69 | 88.44 | - |
| May 07, 2024 | 90.85 | 90.85 | 90.77 | 90.77 | 90.52 | - |
| May 06, 2024 | 88.40 | 91.13 | 88.40 | 91.13 | 90.88 | - |
| May 03, 2024 | 88.90 | 89.81 | 88.54 | 89.81 | 89.56 | - |
| May 02, 2024 | 87.18 | 88.77 | 87.18 | 88.41 | 88.16 | 20 |
| Apr 30, 2024 | 90.15 | 90.15 | 85.72 | 85.72 | 85.48 | - |
| Apr 29, 2024 | 89.25 | 90.60 | 89.25 | 89.95 | 89.70 | - |
| Apr 26, 2024 | 89.77 | 89.77 | 89.51 | 89.51 | 89.26 | - |
| Apr 25, 2024 | 89.98 | 89.98 | 89.67 | 89.67 | 89.42 | - |
| Apr 24, 2024 | 91.97 | 91.97 | 89.96 | 90.50 | 90.25 | - |
| Apr 23, 2024 | 91.14 | 92.47 | 91.14 | 92.26 | 92.00 | - |
| Apr 22, 2024 | 89.23 | 90.74 | 89.23 | 90.74 | 90.49 | - |
| Apr 19, 2024 | 89.47 | 90.35 | 89.02 | 89.02 | 88.77 | - |
| Apr 18, 2024 | 90.65 | 90.65 | 90.01 | 90.24 | 89.99 | - |
| Apr 17, 2024 | 93.20 | 93.20 | 91.32 | 91.75 | 91.50 | - |
| Apr 16, 2024 | 93.13 | 93.48 | 92.46 | 93.48 | 93.22 | - |
| Apr 15, 2024 | 94.86 | 95.13 | 93.57 | 93.57 | 93.31 | - |
| Apr 12, 2024 | 97.08 | 97.08 | 95.12 | 95.12 | 94.86 | 75 |
| Apr 11, 2024 | 96.56 | 97.86 | 96.47 | 97.86 | 97.59 | - |
| Apr 10, 2024 | 97.71 | 97.71 | 96.43 | 96.43 | 96.16 | - |
| Apr 09, 2024 | 97.17 | 98.41 | 97.17 | 98.41 | 98.14 | - |
| Apr 08, 2024 | 98.65 | 98.65 | 98.15 | 98.33 | 98.06 | - |
| Apr 05, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.59 | - |
| Apr 04, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.55 | - |
| Apr 03, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 96.78 | - |
| Apr 02, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.54 | - |
| Mar 28, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.40 | - |
| Mar 27, 2024 | 92.76 | 93.68 | 92.76 | 93.68 | 93.42 | - |
| Mar 26, 2024 | 91.32 | 92.67 | 91.32 | 92.57 | 92.31 | - |
| Mar 25, 2024 | 91.76 | 91.76 | 91.71 | 91.72 | 91.47 | - |
| Mar 22, 2024 | 91.89 | 92.39 | 91.89 | 92.36 | 92.10 | - |
| Mar 21, 2024 | 91.44 | 91.76 | 91.44 | 91.76 | 91.51 | - |
| Mar 20, 2024 | 91.48 | 91.48 | 91.36 | 91.36 | 91.11 | - |
| Mar 19, 2024 | 90.68 | 91.55 | 90.68 | 91.55 | 91.30 | - |
| Mar 18, 2024 | 90.80 | 91.48 | 90.80 | 91.03 | 90.78 | 20 |
| Mar 15, 2024 | 92.31 | 92.37 | 92.31 | 92.37 | 92.11 | - |
| Mar 14, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.05 | - |
| Mar 13, 2024 | 93.96 | 94.29 | 93.96 | 94.29 | 94.03 | - |
| Mar 12, 2024 | 94.15 | 94.57 | 94.15 | 94.42 | 94.16 | - |
| Mar 11, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.04 | - |
| Mar 08, 2024 | 91.93 | 91.93 | 91.53 | 91.53 | 91.28 | - |
| Mar 07, 2024 | 90.39 | 92.62 | 90.39 | 92.45 | 92.19 | 8 |
| Mar 06, 2024 | 91.47 | 91.92 | 91.23 | 91.23 | 90.98 | - |
| Mar 05, 2024 | 91.28 | 92.31 | 91.28 | 91.78 | 91.53 | 1 |
| Mar 04, 2024 | 92.56 | 92.79 | 92.04 | 92.04 | 91.78 | - |
| Mar 01, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.75 | - |
| Feb 29, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.20 | - |
| Feb 28, 2024 | 94.37 | 94.37 | 93.48 | 93.48 | 93.22 | - |
| Feb 27, 2024 | 94.58 | 94.75 | 94.58 | 94.75 | 94.49 | - |
| Feb 26, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.45 | - |
| Feb 23, 2024 | 94.25 | 96.00 | 94.25 | 96.00 | 95.73 | 20 |
| Feb 22, 2024 | 94.66 | 94.66 | 94.44 | 94.44 | 94.18 | 44 |
| Feb 21, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.54 | - |
| Feb 20, 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.64 | - |
| Feb 19, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 96.85 | - |
| Feb 16, 2024 | 97.50 | 98.31 | 97.34 | 97.34 | 97.07 | - |
| Feb 16, 2024 | 0.25 Dividend | |||||
| Feb 15, 2024 | 97.78 | 97.78 | 97.54 | 97.54 | 97.02 | - |
| Feb 14, 2024 | 96.78 | 98.39 | 96.78 | 98.39 | 97.87 | - |
| Feb 13, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.07 | - |
| Feb 12, 2024 | 97.86 | 97.88 | 97.38 | 97.88 | 97.36 | - |
| Feb 09, 2024 | 98.16 | 98.16 | 97.14 | 97.14 | 96.62 | - |
| Feb 08, 2024 | 94.59 | 99.40 | 94.59 | 98.20 | 97.68 | 24 |
| Feb 07, 2024 | 92.70 | 93.24 | 92.70 | 93.11 | 92.61 | - |
| Feb 06, 2024 | 90.28 | 92.87 | 90.28 | 92.87 | 92.37 | - |
| Feb 05, 2024 | 89.44 | 90.93 | 89.44 | 90.54 | 90.06 | - |
| Feb 02, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 88.80 | - |
| Feb 01, 2024 | 87.13 | 88.23 | 87.13 | 88.23 | 87.76 | - |
| Jan 31, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.66 | - |
| Jan 30, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 88.71 | - |
| Jan 29, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.23 | - |
| Jan 26, 2024 | 88.33 | 88.59 | 88.33 | 88.59 | 88.12 | - |
| Jan 25, 2024 | 87.60 | 88.72 | 87.60 | 88.72 | 88.25 | - |
| Jan 24, 2024 | 85.44 | 87.40 | 85.44 | 86.70 | 86.24 | - |
| Jan 23, 2024 | 83.97 | 85.55 | 83.97 | 85.55 | 85.09 | - |
| Jan 22, 2024 | 86.56 | 86.56 | 84.72 | 84.83 | 84.38 | - |
| Jan 19, 2024 | 86.00 | 86.25 | 86.00 | 86.25 | 85.79 | 500 |
| Jan 18, 2024 | 83.22 | 86.19 | 83.22 | 86.06 | 85.60 | - |
| Jan 17, 2024 | 86.34 | 86.34 | 83.14 | 83.14 | 82.70 | - |
| *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.