Stockscreener 앱 받기
106.24
2.71%
2.80
시장 영업 전:
108.70
2.46
+2.32%
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $106.8 | $103.5 | $3.34 | 1,615,114.0 | +2.71% |
| 2026-05-04 | $106.2 | $102.3 | $3.92 | 1,367,907.0 | -2.40% |
| 2026-05-01 | $108.8 | $105.4 | $3.35 | 1,466,218.0 | -1.05% |
| 2026-04-30 | $107.7 | $103.7 | $4.06 | 1,082,527.0 | +2.75% |
| 2026-04-29 | $105.8 | $104.1 | $1.76 | 1,350,942.0 | -1.85% |
| 2026-04-28 | $107.2 | $104.3 | $2.99 | 1,082,589.0 | +0.65% |
| 2026-04-27 | $107.0 | $104.8 | $2.17 | 1,174,919.0 | -0.15% |
| 2026-04-24 | $106.8 | $104.8 | $2.00 | 1,189,142.0 | +0.06% |
| 2026-04-23 | $106.1 | $103.1 | $2.97 | 1,653,744.0 | -0.97% |
| 2026-04-22 | $108.5 | $105.3 | $3.17 | 970,691.0 | -0.95% |
| 2026-04-21 | $110.0 | $107.4 | $2.62 | 937,525.0 | -1.04% |
| 2026-04-20 | $109.4 | $106.4 | $2.92 | 1,257,058.0 | -0.37% |
| 2026-04-17 | $112.0 | $107.8 | $4.12 | 1,572,987.0 | +2.22% |
| 2026-04-16 | $108.0 | $105.9 | $2.09 | 1,466,131.0 | -0.02% |
| 2026-04-15 | $107.8 | $105.1 | $2.75 | 1,263,810.0 | +1.18% |
| 2026-04-14 | $105.9 | $103.1 | $2.83 | 1,446,276.0 | +2.45% |
| 2026-04-13 | $103.8 | $102.0 | $1.82 | 1,223,467.0 | -0.90% |
| 2026-04-10 | $105.6 | $103.8 | $1.81 | 790,852.0 | -0.85% |
| 2026-04-09 | $105.1 | $102.6 | $2.46 | 1,333,170.0 | -0.33% |
| 2026-04-08 | $108.0 | $104.5 | $3.42 | 2,546,327.0 | +4.79% |
| 2026-04-07 | $103.0 | $100.00 | $3.05 | 1,528,677.0 | -2.22% |
Wynn Resorts Ltd 주식 (WYNN) 연도별 가격 이력
이 심층 분석에서는 Wynn Resorts Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WYNN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wynn Resorts Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wynn Resorts Ltd 주식 (WYNN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $108.8 | $102.3 | $6.53 | 6,064,353.0 | -0.81% |
| 2026-04 | $112.0 | $99.51 | $12.46 | 27,879,364.0 | +5.48% |
| 2026-03 | $105.7 | $96.14 | $9.55 | 44,296,532.0 | -6.14% |
| 2026-02 | $119.2 | $104.1 | $15.13 | 34,983,645.0 | +0.69% |
| 2026-01 | $123.5 | $106.6 | $16.96 | 23,092,188.0 | -10.70% |
Wynn Resorts Ltd 주식 (WYNN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $134.7 | $120.3 | $14.44 | 27,832,159.0 | -6.49% |
| 2025-11 | $134.2 | $115.0 | $19.25 | 34,214,323.0 | +8.14% |
| 2025-10 | $134.2 | $112.0 | $22.26 | 38,145,554.0 | -7.23% |
| 2025-09 | $134.1 | $119.7 | $14.35 | 34,147,234.0 | +1.20% |
| 2025-08 | $128.5 | $102.2 | $26.29 | 45,972,948.0 | +16.25% |
| 2025-07 | $112.4 | $96.86 | $15.50 | 42,614,786.0 | +16.40% |
| 2025-06 | $94.73 | $82.63 | $12.10 | 43,124,434.0 | +3.46% |
| 2025-05 | $98.71 | $79.92 | $18.79 | 55,415,038.0 | +12.74% |
| 2025-04 | $83.99 | $65.25 | $18.74 | 63,067,697.0 | -3.82% |
| 2025-03 | $93.52 | $80.16 | $13.36 | 42,353,091.0 | -6.52% |
| 2025-02 | $94.29 | $76.75 | $17.54 | 60,833,507.0 | +2.84% |
| 2025-01 | $89.75 | $79.90 | $9.85 | 45,688,553.0 | +0.80% |
Wynn Resorts Ltd 주식 (WYNN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.62 | $85.24 | $14.38 | 35,910,969.0 | -9.06% |
| 2024-11 | $97.53 | $83.90 | $13.63 | 63,553,096.0 | -1.71% |
| 2024-10 | $107.8 | $95.94 | $11.87 | 59,360,462.0 | +0.15% |
| 2024-09 | $98.17 | $74.45 | $23.72 | 61,091,189.0 | +24.71% |
| 2024-08 | $82.62 | $71.63 | $10.99 | 59,620,513.0 | -7.17% |
| 2024-07 | $89.76 | $80.02 | $9.74 | 41,539,414.0 | -7.46% |
| 2024-06 | $95.50 | $87.43 | $8.07 | 34,347,796.0 | -5.67% |
| 2024-05 | $98.72 | $91.35 | $7.37 | 36,855,332.0 | +3.52% |
| 2024-04 | $110.4 | $91.59 | $18.79 | 34,121,273.0 | -10.35% |
| 2024-03 | $104.6 | $98.10 | $6.53 | 32,326,847.0 | -2.82% |
| 2024-02 | $108.8 | $95.77 | $12.99 | 39,931,715.0 | +11.41% |
| 2024-01 | $97.64 | $90.42 | $7.22 | 40,672,894.0 | +3.64% |
0.86%
1.42%
자본화:
|
볼륨(24시간):