Stockscreener 앱 받기
110.82
3.47%
3.3704
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-26 | $111.8 | $107.9 | $3.94 | 1,087,420.0 | +3.19% |
| 2026-02-25 | $110.5 | $105.8 | $4.67 | 1,410,357.0 | -1.82% |
| 2026-02-24 | $110.9 | $107.2 | $3.65 | 1,498,495.0 | +2.04% |
| 2026-02-23 | $114.2 | $105.2 | $8.92 | 2,157,736.0 | -6.63% |
| 2026-02-20 | $115.8 | $112.9 | $2.89 | 1,335,924.0 | -0.42% |
| 2026-02-19 | $116.0 | $114.1 | $1.89 | 912,329.0 | -0.83% |
| 2026-02-18 | $118.8 | $114.3 | $4.48 | 1,604,072.0 | +1.67% |
| 2026-02-17 | $117.9 | $113.0 | $4.88 | 2,849,987.0 | +0.89% |
| 2026-02-13 | $115.1 | $104.1 | $11.00 | 3,477,511.0 | +5.14% |
| 2026-02-12 | $116.3 | $107.0 | $9.28 | 2,703,281.0 | -6.63% |
| 2026-02-11 | $118.4 | $114.9 | $3.52 | 1,694,787.0 | -1.16% |
| 2026-02-10 | $118.9 | $115.2 | $3.73 | 1,454,518.0 | -0.07% |
| 2026-02-09 | $119.2 | $116.6 | $2.58 | 2,126,654.0 | -0.86% |
| 2026-02-06 | $118.2 | $112.7 | $5.51 | 1,805,131.0 | +4.20% |
| 2026-02-05 | $114.5 | $111.1 | $3.33 | 1,506,567.0 | -0.88% |
| 2026-02-04 | $115.5 | $111.3 | $4.24 | 2,098,378.0 | +4.52% |
| 2026-02-03 | $110.3 | $107.8 | $2.49 | 1,180,944.0 | +0.08% |
| 2026-02-02 | $109.9 | $107.2 | $2.63 | 1,613,127.0 | +1.61% |
| 2026-01-30 | $109.8 | $106.6 | $3.17 | 1,238,391.0 | -1.34% |
| 2026-01-29 | $110.8 | $107.2 | $3.65 | 2,140,075.0 | -3.52% |
| 2026-01-28 | $116.1 | $112.8 | $3.31 | 1,230,553.0 | -0.78% |
| 2026-01-27 | $114.7 | $112.7 | $2.02 | 840,053.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $119.2 | $104.1 | $15.13 | 32,517,218.0 | +3.19% |
| 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% |
2.46%
2.66%
자본화:
|
볼륨(24시간):