Stockscreener 앱 받기
75.60
1.78%
-1.37
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $77.40 | $75.49 | $1.91 | 1,639,251.0 | -1.78% |
| 2026-10-15 | $77.48 | $74.17 | $3.31 | 2,152,557.0 | +4.39% |
| 2026-10-14 | $75.55 | $73.07 | $2.48 | 1,714,115.0 | -2.60% |
| 2026-10-13 | $76.58 | $74.86 | $1.72 | 1,552,260.0 | +0.98% |
| 2026-10-12 | $75.02 | $73.08 | $1.94 | 2,032,091.0 | -0.25% |
| 2026-10-09 | $76.17 | $74.56 | $1.61 | 1,709,453.0 | -0.19% |
| 2026-10-08 | $75.51 | $73.98 | $1.53 | 2,244,892.0 | +0.43% |
| 2026-10-07 | $76.76 | $74.70 | $2.06 | 2,404,768.0 | -2.15% |
| 2026-10-06 | $79.11 | $76.42 | $2.69 | 2,020,421.0 | -0.71% |
| 2026-10-05 | $78.67 | $76.02 | $2.66 | 1,971,256.0 | +1.70% |
| 2026-10-02 | $78.24 | $75.75 | $2.49 | 2,187,030.0 | -1.84% |
| 2026-10-01 | $79.41 | $76.27 | $3.14 | 2,997,482.0 | -2.68% |
| 2026-09-30 | $80.43 | $77.87 | $2.56 | 3,318,865.0 | +1.53% |
| 2026-09-29 | $81.50 | $77.74 | $3.76 | 2,239,888.0 | -2.84% |
| 2026-09-28 | $82.00 | $79.51 | $2.49 | 2,688,408.0 | -0.75% |
| 2026-09-25 | $81.80 | $80.09 | $1.70 | 2,422,544.0 | +1.16% |
| 2026-09-24 | $81.27 | $77.06 | $4.21 | 4,155,728.0 | -1.55% |
| 2026-09-23 | $82.50 | $80.80 | $1.70 | 1,536,119.0 | -1.28% |
| 2026-09-22 | $85.54 | $82.39 | $3.15 | 2,059,136.0 | -0.97% |
| 2026-09-21 | $84.37 | $81.35 | $3.02 | 2,238,893.0 | +2.01% |
| 2026-09-18 | $83.24 | $81.40 | $1.84 | 5,025,739.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $79.41 | $73.07 | $6.34 | 24,625,576.0 | -4.82% |
| 2026-09 | $92.85 | $77.06 | $15.79 | 47,082,260.0 | -12.98% |
| 2026-08 | $109.2 | $90.87 | $18.37 | 32,715,542.0 | -8.09% |
| 2026-07 | $101.1 | $92.52 | $8.58 | 30,457,084.0 | +2.29% |
| 2026-06 | $111.3 | $96.74 | $14.55 | 32,128,534.0 | -4.08% |
| 2026-05 | $109.0 | $93.44 | $15.56 | 31,224,982.0 | -5.50% |
| 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% |
2.99%
자본화:
|
볼륨(24시간):