Stockscreener 앱 받기
90.46
0.31%
-0.28
시간 외 거래:
90.27
-0.19
-0.21%
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $91.50 | $89.86 | $1.64 | 1,749,152.0 | -0.31% |
| 2024-11-15 | $93.60 | $89.66 | $3.94 | 3,804,384.0 | -2.66% |
| 2024-11-14 | $95.20 | $86.83 | $8.37 | 9,503,793.0 | +8.65% |
| 2024-11-13 | $85.80 | $84.69 | $1.11 | 2,404,629.0 | +0.35% |
| 2024-11-12 | $86.25 | $84.53 | $1.72 | 3,813,419.0 | -1.13% |
| 2024-11-11 | $88.11 | $84.99 | $3.12 | 2,495,710.0 | +2.59% |
| 2024-11-08 | $86.25 | $83.90 | $2.35 | 4,031,254.0 | -3.29% |
| 2024-11-07 | $89.10 | $86.05 | $3.05 | 2,934,248.0 | +2.17% |
| 2024-11-06 | $87.60 | $85.03 | $2.57 | 4,742,511.0 | -1.61% |
| 2024-11-05 | $93.00 | $86.02 | $6.98 | 10,702,643.0 | -9.34% |
| 2024-11-04 | $96.68 | $95.43 | $1.25 | 2,189,640.0 | -0.03% |
| 2024-11-01 | $97.53 | $95.43 | $2.10 | 1,710,930.0 | -0.35% |
| 2024-10-31 | $98.00 | $95.94 | $2.06 | 1,870,828.0 | -2.51% |
| 2024-10-30 | $99.09 | $97.90 | $1.19 | 1,284,155.0 | -0.52% |
| 2024-10-29 | $100.9 | $98.87 | $2.04 | 1,878,735.0 | +0.39% |
| 2024-10-28 | $99.42 | $98.28 | $1.14 | 1,029,069.0 | +0.64% |
| 2024-10-25 | $99.44 | $97.89 | $1.55 | 1,093,314.0 | +0.09% |
| 2024-10-24 | $99.47 | $97.01 | $2.46 | 1,871,141.0 | +0.23% |
| 2024-10-23 | $99.04 | $97.43 | $1.61 | 1,610,172.0 | -1.73% |
| 2024-10-22 | $99.70 | $97.92 | $1.79 | 1,399,371.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $97.53 | $83.90 | $13.63 | 51,831,465.0 | -5.79% |
| 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% |
0.35%
0.09%
자본화:
|
볼륨(24시간):