125.40
price up icon5.03%   6.01
after-market 시간 외 거래: 125.39 -0.01 -0.01%
loading

Wynn Resorts Ltd 주식 (WYNN) 가격 이력

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

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

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

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%
resorts_casinos MGM
$33.07
price up icon 1.19%
resorts_casinos BYD
$84.98
price up icon 2.40%
resorts_casinos MTN
$152.88
price up icon 2.25%
resorts_casinos CZR
$23.08
price up icon 2.08%
resorts_casinos HGV
$45.18
price down icon 1.97%
자본화:     |  볼륨(24시간):