Stockscreener 앱 받기
88.95
0.72%
0.64
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $90.14 | $88.05 | $2.09 | 2,379,437.0 | +0.72% |
| 2024-12-19 | $90.62 | $87.36 | $3.26 | 1,693,116.0 | -0.44% |
| 2024-12-18 | $92.95 | $88.22 | $4.73 | 2,026,410.0 | -3.55% |
| 2024-12-17 | $92.63 | $89.44 | $3.19 | 1,971,887.0 | +2.54% |
| 2024-12-16 | $93.77 | $89.48 | $4.29 | 3,089,706.0 | -5.13% |
| 2024-12-13 | $95.42 | $92.65 | $2.77 | 1,767,321.0 | +1.13% |
| 2024-12-12 | $95.37 | $93.39 | $1.98 | 1,568,865.0 | -1.83% |
| 2024-12-11 | $95.63 | $94.18 | $1.45 | 1,182,403.0 | +0.27% |
| 2024-12-10 | $96.39 | $93.70 | $2.69 | 1,410,826.0 | -1.03% |
| 2024-12-09 | $99.62 | $95.75 | $3.87 | 2,270,603.0 | +1.66% |
| 2024-12-06 | $95.89 | $94.30 | $1.59 | 1,021,399.0 | -0.03% |
| 2024-12-05 | $95.85 | $94.35 | $1.50 | 1,393,012.0 | -0.41% |
| 2024-12-04 | $95.28 | $93.03 | $2.25 | 1,834,352.0 | +1.10% |
| 2024-12-03 | $95.55 | $93.23 | $2.32 | 2,973,497.0 | -2.50% |
| 2024-12-02 | $97.50 | $94.90 | $2.60 | 2,915,122.0 | +1.89% |
| 2024-11-29 | $95.05 | $91.26 | $3.79 | 1,380,290.0 | +2.96% |
| 2024-11-27 | $94.19 | $91.55 | $2.64 | 1,431,562.0 | -0.21% |
| 2024-11-26 | $93.07 | $91.63 | $1.44 | 1,701,632.0 | -1.70% |
| 2024-11-25 | $93.92 | $91.55 | $2.37 | 2,600,774.0 | +2.37% |
| 2024-11-22 | $92.50 | $91.24 | $1.26 | 1,602,813.0 | -0.49% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.62 | $87.36 | $12.26 | 31,877,393.0 | -5.75% |
| 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% |
Wynn Resorts Ltd 주식 (WYNN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.65 | $79.33 | $10.32 | 48,917,834.0 | -1.42% |
| 2022-11 | $83.93 | $65.13 | $18.80 | 77,487,715.0 | +30.92% |
| 2022-10 | $74.37 | $53.81 | $20.56 | 104,945,259.0 | +1.38% |
| 2022-09 | $70.22 | $57.19 | $13.03 | 81,108,929.0 | +4.03% |
| 2022-08 | $69.55 | $59.40 | $10.15 | 46,187,368.0 | -4.55% |
| 2022-07 | $64.17 | $50.81 | $13.36 | 53,136,960.0 | +11.41% |
| 2022-06 | $70.74 | $50.20 | $20.54 | 72,879,202.0 | -13.80% |
| 2022-05 | $73.18 | $56.36 | $16.82 | 73,588,124.0 | -6.21% |
| 2022-04 | $83.27 | $66.01 | $17.26 | 51,461,644.0 | -11.61% |
| 2022-03 | $89.91 | $66.33 | $23.58 | 85,799,965.0 | -7.84% |
| 2022-02 | $96.50 | $81.70 | $14.80 | 61,111,657.0 | +1.25% |
| 2022-01 | $93.68 | $78.69 | $14.99 | 68,187,956.0 | +0.48% |
2.15%
0.76%
자본화:
|
볼륨(24시간):