Stockscreener 앱 받기
82.51
0.97%
-0.81
시간 외 거래:
82.70
0.19
+0.23%
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $85.54 | $82.39 | $3.15 | 1,751,284.0 | -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% |
| 2026-09-17 | $85.36 | $82.86 | $2.50 | 1,954,304.0 | -1.50% |
| 2026-09-16 | $87.42 | $84.02 | $3.40 | 2,430,658.0 | -2.87% |
| 2026-09-15 | $88.25 | $86.58 | $1.67 | 1,486,182.0 | -1.20% |
| 2026-09-14 | $88.09 | $86.80 | $1.29 | 1,481,884.0 | +0.07% |
| 2026-09-11 | $89.54 | $86.96 | $2.58 | 2,009,642.0 | -0.81% |
| 2026-09-10 | $90.20 | $88.27 | $1.93 | 2,113,257.0 | -2.01% |
| 2026-09-09 | $91.91 | $89.72 | $2.19 | 2,101,305.0 | -2.16% |
| 2026-09-08 | $92.64 | $90.45 | $2.19 | 1,636,779.0 | +0.74% |
| 2026-09-04 | $92.62 | $91.02 | $1.60 | 1,153,726.0 | -0.02% |
| 2026-09-03 | $92.00 | $89.71 | $2.29 | 1,506,609.0 | +0.04% |
| 2026-09-02 | $92.85 | $90.71 | $2.14 | 1,742,680.0 | +1.02% |
| 2026-09-01 | $92.08 | $89.44 | $2.64 | 1,779,914.0 | -0.74% |
| 2026-08-31 | $95.08 | $90.87 | $4.21 | 2,739,581.0 | -4.18% |
| 2026-08-28 | $96.17 | $94.72 | $1.45 | 1,204,032.0 | +1.76% |
| 2026-08-27 | $97.00 | $93.50 | $3.50 | 1,845,531.0 | -3.66% |
| 2026-08-26 | $99.08 | $97.03 | $2.05 | 1,137,785.0 | -1.59% |
| 2026-08-25 | $99.99 | $98.11 | $1.88 | 1,469,862.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $92.85 | $81.35 | $11.50 | 32,164,140.0 | -9.61% |
| 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% |
0.44%
0.10%
자본화:
|
볼륨(24시간):