Stockscreener 앱 받기
95.16
8.22%
7.23
시간 외 거래:
95.07
-0.09
-0.09%
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $95.52 | $91.98 | $3.54 | 4,636,548.0 | +8.22% |
| 2025-05-09 | $88.23 | $87.05 | $1.18 | 3,216,198.0 | +1.55% |
| 2025-05-08 | $87.78 | $83.79 | $3.99 | 3,040,202.0 | +2.94% |
| 2025-05-07 | $87.14 | $82.20 | $4.94 | 3,843,586.0 | +0.72% |
| 2025-05-06 | $84.41 | $82.10 | $2.31 | 2,952,489.0 | +0.65% |
| 2025-05-05 | $84.83 | $81.66 | $3.17 | 2,103,872.0 | +0.59% |
| 2025-05-02 | $83.08 | $80.86 | $2.22 | 1,596,786.0 | +3.06% |
| 2025-05-01 | $82.00 | $79.92 | $2.08 | 1,771,334.0 | -0.34% |
| 2025-04-30 | $80.46 | $78.78 | $1.68 | 1,920,369.0 | -1.52% |
| 2025-04-29 | $82.40 | $80.95 | $1.45 | 1,418,757.0 | -0.79% |
| 2025-04-28 | $83.31 | $81.63 | $1.68 | 1,443,258.0 | +0.11% |
| 2025-04-25 | $82.30 | $81.10 | $1.20 | 1,466,189.0 | +0.65% |
| 2025-04-24 | $81.86 | $79.10 | $2.76 | 1,936,559.0 | +3.12% |
| 2025-04-23 | $81.48 | $78.06 | $3.42 | 2,809,750.0 | +2.78% |
| 2025-04-22 | $77.48 | $75.25 | $2.23 | 2,498,721.0 | +2.68% |
| 2025-04-21 | $75.77 | $73.80 | $1.97 | 2,525,356.0 | +0.25% |
| 2025-04-17 | $75.19 | $73.62 | $1.57 | 1,559,494.0 | +1.41% |
| 2025-04-16 | $74.67 | $72.65 | $2.02 | 1,826,667.0 | -1.56% |
| 2025-04-15 | $75.60 | $73.00 | $2.60 | 1,931,439.0 | +1.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $95.52 | $79.92 | $15.60 | 27,797,563.0 | +18.49% |
| 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% |
Wynn Resorts Ltd 주식 (WYNN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.61 | $81.96 | $10.65 | 37,344,832.0 | +7.92% |
| 2023-11 | $95.91 | $81.65 | $14.26 | 66,584,194.0 | -3.83% |
| 2023-10 | $95.76 | $86.53 | $9.23 | 37,052,167.0 | -5.01% |
| 2023-09 | $102.8 | $89.95 | $12.84 | 37,658,001.0 | -8.85% |
| 2023-08 | $110.2 | $92.72 | $17.47 | 49,012,064.0 | -6.97% |
| 2023-07 | $112.2 | $97.36 | $14.89 | 35,321,265.0 | +3.19% |
| 2023-06 | $107.1 | $95.07 | $12.07 | 43,796,744.0 | +7.00% |
| 2023-05 | $117.9 | $96.44 | $21.42 | 60,494,540.0 | -13.63% |
| 2023-04 | $117.2 | $105.5 | $11.66 | 40,865,470.0 | +2.12% |
| 2023-03 | $116.5 | $101.3 | $15.16 | 55,863,090.0 | +3.27% |
| 2023-02 | $111.8 | $101.0 | $10.76 | 49,747,618.0 | +4.56% |
| 2023-01 | $104.5 | $83.93 | $20.55 | 54,593,873.0 | +25.67% |
6.38%
자본화:
|
볼륨(24시간):