Stockscreener 앱 받기
117.37
0.42%
0.49
시장 영업 전:
117.64
0.27
+0.23%
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $118.2 | $116.2 | $2.01 | 879,144.0 | +0.42% |
| 2026-01-14 | $116.9 | $114.0 | $2.92 | 1,294,600.0 | +0.41% |
| 2026-01-13 | $117.8 | $115.7 | $2.16 | 821,269.0 | -0.38% |
| 2026-01-12 | $118.8 | $116.2 | $2.57 | 1,234,495.0 | -0.84% |
| 2026-01-09 | $119.6 | $116.4 | $3.17 | 1,467,310.0 | -0.37% |
| 2026-01-08 | $119.6 | $115.1 | $4.52 | 1,420,245.0 | +1.63% |
| 2026-01-07 | $120.5 | $116.2 | $4.27 | 1,273,923.0 | -3.45% |
| 2026-01-06 | $121.4 | $118.5 | $2.83 | 1,034,900.0 | +0.71% |
| 2026-01-05 | $123.5 | $119.6 | $3.98 | 1,084,369.0 | -2.36% |
| 2026-01-02 | $123.0 | $120.0 | $3.00 | 809,289.0 | +1.86% |
| 2025-12-31 | $121.3 | $120.0 | $1.37 | 1,936,605.0 | +0.00% |
| 2025-12-30 | $122.5 | $120.3 | $2.20 | 684,385.0 | -1.59% |
| 2025-12-29 | $124.0 | $121.3 | $2.70 | 1,009,020.0 | -1.68% |
| 2025-12-26 | $125.8 | $124.0 | $1.77 | 708,104.0 | -0.53% |
| 2025-12-24 | $125.9 | $124.1 | $1.81 | 614,990.0 | +0.05% |
| 2025-12-23 | $127.0 | $124.8 | $2.12 | 1,032,921.0 | -0.81% |
| 2025-12-22 | $128.7 | $125.8 | $2.94 | 1,554,261.0 | -1.53% |
| 2025-12-19 | $129.3 | $126.5 | $2.84 | 2,077,142.0 | +1.13% |
| 2025-12-18 | $128.5 | $125.6 | $2.87 | 1,364,077.0 | +0.85% |
| 2025-12-17 | $127.0 | $125.0 | $1.96 | 976,506.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $123.5 | $114.0 | $9.54 | 12,198,688.0 | -2.46% |
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% |
2.91%
2.41%
자본화:
|
볼륨(24시간):