Stockscreener 앱 받기
106.41
0.76%
-0.82
시장 영업 전:
106.50
0.09
+0.08%
Wynn Resorts Ltd 주식 (WYNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $107.8 | $102.2 | $5.51 | 4,211,104.0 | -0.76% |
| 2025-08-07 | $108.3 | $105.5 | $2.79 | 2,001,166.0 | +0.02% |
| 2025-08-06 | $108.3 | $106.8 | $1.44 | 949,383.0 | -0.47% |
| 2025-08-05 | $108.2 | $106.1 | $2.08 | 2,255,414.0 | +0.63% |
| 2025-08-04 | $109.3 | $106.5 | $2.87 | 1,458,211.0 | -0.82% |
| 2025-08-01 | $110.7 | $106.1 | $4.60 | 1,650,386.0 | -1.01% |
| 2025-07-31 | $109.6 | $108.0 | $1.60 | 3,580,760.0 | -0.46% |
| 2025-07-30 | $111.0 | $108.6 | $2.40 | 1,438,098.0 | +0.14% |
| 2025-07-29 | $112.1 | $108.5 | $3.60 | 1,460,950.0 | -1.70% |
| 2025-07-28 | $111.4 | $109.1 | $2.32 | 1,426,871.0 | +1.67% |
| 2025-07-25 | $110.0 | $106.8 | $3.22 | 1,463,422.0 | +0.91% |
| 2025-07-24 | $110.9 | $108.3 | $2.59 | 2,553,082.0 | +0.75% |
| 2025-07-23 | $107.9 | $107.1 | $0.76 | 800,555.0 | -0.06% |
| 2025-07-22 | $107.9 | $106.3 | $1.61 | 1,293,955.0 | +1.27% |
| 2025-07-21 | $107.3 | $105.0 | $2.25 | 1,761,621.0 | -0.38% |
| 2025-07-18 | $109.7 | $106.6 | $3.12 | 2,053,731.0 | -2.44% |
| 2025-07-17 | $110.3 | $108.8 | $1.51 | 1,124,707.0 | -0.37% |
| 2025-07-16 | $111.8 | $109.7 | $2.10 | 1,240,028.0 | -1.04% |
| 2025-07-15 | $111.7 | $110.0 | $1.70 | 1,681,609.0 | -0.01% |
| 2025-07-14 | $111.1 | $109.0 | $2.03 | 1,557,076.0 | -0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $110.7 | $102.2 | $8.47 | 16,736,768.0 | -2.40% |
| 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% |
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% |
1.53%
자본화:
|
볼륨(24시간):