Stockscreener 앱 받기
125.40
5.03%
6.01
시간 외 거래:
125.39
-0.01
-0.01%
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $126.9 | $123.2 | $3.63 | 2,114,220.0 | +5.03% |
| 2025-10-22 | $121.5 | $118.8 | $2.70 | 1,104,298.0 | -1.44% |
| 2025-10-21 | $121.7 | $119.8 | $1.97 | 835,851.0 | -0.66% |
| 2025-10-20 | $122.8 | $120.0 | $2.72 | 2,057,707.0 | +3.51% |
| 2025-10-17 | $119.4 | $115.5 | $3.84 | 1,745,436.0 | +1.63% |
| 2025-10-16 | $119.2 | $115.3 | $3.91 | 1,012,644.0 | -1.82% |
| 2025-10-15 | $119.5 | $116.5 | $3.01 | 1,418,478.0 | +1.69% |
| 2025-10-14 | $117.5 | $112.0 | $5.53 | 1,332,474.0 | +3.19% |
| 2025-10-13 | $119.6 | $112.1 | $7.48 | 3,166,778.0 | -6.15% |
| 2025-10-10 | $124.6 | $118.1 | $6.50 | 2,181,669.0 | -2.96% |
| 2025-10-09 | $124.3 | $120.8 | $3.50 | 1,549,138.0 | +1.63% |
| 2025-10-08 | $125.1 | $119.9 | $5.28 | 2,315,736.0 | -1.09% |
| 2025-10-07 | $125.5 | $122.3 | $3.19 | 1,443,102.0 | -1.35% |
| 2025-10-06 | $126.3 | $122.8 | $3.53 | 1,768,628.0 | +0.75% |
| 2025-10-03 | $132.8 | $123.1 | $9.70 | 3,616,627.0 | -7.26% |
| 2025-10-02 | $134.2 | $131.4 | $2.83 | 1,285,097.0 | +0.99% |
| 2025-10-01 | $132.3 | $127.9 | $4.32 | 1,532,457.0 | +2.93% |
| 2025-09-30 | $132.6 | $127.8 | $4.79 | 1,510,933.0 | -3.14% |
| 2025-09-29 | $134.1 | $129.1 | $5.02 | 2,012,448.0 | +2.68% |
| 2025-09-26 | $129.3 | $125.7 | $3.68 | 1,329,680.0 | +2.49% |
| 2025-09-25 | $126.2 | $124.4 | $1.82 | 1,142,911.0 | -0.06% |
| 2025-09-24 | $127.6 | $125.5 | $2.11 | 1,117,359.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $134.2 | $112.0 | $22.26 | 32,594,560.0 | -2.24% |
| 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% |
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% |
1.19%
1.97%
자본화:
|
볼륨(24시간):