Mercado fechado

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,88-0,72 (-0,75%)
No fechamento: 04:00PM EDT
95,97 +0,09 (+0,09%)
Pós-fechamento: 07:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202496,1796,9095,2595,8895,881.379.700
25 de abr. de 202496,0797,0296,0096,6096,60948.900
24 de abr. de 202498,4898,8196,1997,0697,061.256.700
23 de abr. de 202497,9299,4897,4898,8298,821.231.800
22 de abr. de 202495,8998,0195,8097,4897,481.695.800
19 de abr. de 202496,0997,0994,8094,9994,991.165.300
18 de abr. de 202497,9997,9995,6896,1096,101.786.200
17 de abr. de 202499,5999,9896,9897,4897,481.904.000
16 de abr. de 202498,7699,6598,1099,3599,351.341.300
15 de abr. de 2024101,25102,5798,7899,4499,441.772.200
12 de abr. de 2024103,75103,75100,91101,18101,181.705.600
11 de abr. de 2024104,43105,52104,15104,86104,86847.500
10 de abr. de 2024104,71105,38103,53104,24104,241.449.800
09 de abr. de 2024105,98107,18105,62106,49106,49930.300
08 de abr. de 2024108,17108,50105,91105,99105,991.170.100
05 de abr. de 2024105,81108,00105,65107,46107,461.437.600
04 de abr. de 2024108,35110,38105,71106,12106,122.412.000
03 de abr. de 2024105,00106,83104,35106,42106,421.321.500
02 de abr. de 2024105,49105,59103,06105,26105,261.716.000
01 de abr. de 2024102,98107,74102,82106,56106,562.954.200
28 de mar. de 2024102,46102,88101,54102,23102,231.018.200
27 de mar. de 2024101,05101,86100,58101,79101,791.090.200
26 de mar. de 2024100,00100,9999,80100,58100,58959.100
25 de mar. de 202499,83100,9099,0999,4199,411.238.100
22 de mar. de 2024100,62100,6299,5899,8999,89899.600
21 de mar. de 2024100,75101,8599,9299,9699,961.157.200
20 de mar. de 202499,68100,3498,87100,08100,081.139.000
19 de mar. de 202499,0099,8298,2799,7599,751.444.100
18 de mar. de 202499,17100,0298,8198,8498,841.528.700
15 de mar. de 202499,90101,3198,6899,0999,094.404.600
14 de mar. de 2024102,89102,89100,16101,00101,001.882.700
13 de mar. de 2024102,39103,77102,27102,33102,331.138.400
12 de mar. de 2024104,21104,63102,89103,04103,041.436.800
11 de mar. de 2024100,68103,96100,68103,23103,231.943.400
08 de mar. de 2024100,59102,05100,02100,43100,431.137.600
07 de mar. de 202499,16101,5699,16101,11101,111.773.500
06 de mar. de 2024100,38100,8499,0699,1499,141.125.800
05 de mar. de 202499,24100,5998,1099,7799,771.380.000
04 de mar. de 2024100,93101,1599,6799,7399,731.875.100
01 de mar. de 2024103,00103,1199,20101,21101,213.760.500
29 de fev. de 2024103,93105,35103,06105,20105,202.241.100
28 de fev. de 2024101,85103,14101,62102,86102,861.327.500
27 de fev. de 2024104,49104,69102,01102,69102,691.536.900
26 de fev. de 2024104,50104,99102,94103,24103,241.176.800
23 de fev. de 2024102,65104,59102,43104,16104,161.515.700
22 de fev. de 2024102,55103,02101,92102,42102,421.020.300
21 de fev. de 2024103,03103,77101,38102,38102,381.217.100
20 de fev. de 2024104,42104,46100,35103,23103,232.487.300
16 de fev. de 2024105,00106,30104,50105,13105,131.255.200
16 de fev. de 20240.25 Dividendo
15 de fev. de 2024105,28105,84104,73105,73105,481.377.300
14 de fev. de 2024105,20105,86104,19105,21104,961.535.800
13 de fev. de 2024103,67104,96102,68104,20103,951.724.400
12 de fev. de 2024105,60106,14104,51105,72105,471.866.300
09 de fev. de 2024106,50106,89104,26105,60105,352.492.000
08 de fev. de 2024104,26108,76103,92106,11105,866.472.400
07 de fev. de 2024100,60101,0799,1699,8399,593.627.500
06 de fev. de 202498,60100,3698,01100,0699,822.488.000
05 de fev. de 202496,6998,2095,7797,4997,261.547.900
02 de fev. de 202496,5997,5395,8196,9796,741.225.200
01 de fev. de 202496,2598,5096,0497,2997,061.942.200
31 de jan. de 202494,5596,1293,3694,4394,211.583.000
30 de jan. de 202496,0696,1794,5094,9994,771.388.400
29 de jan. de 202496,6697,3395,3697,0696,831.261.800
26 de jan. de 202496,1396,9195,2896,7396,501.465.200
25 de jan. de 202496,1496,9794,7796,4196,182.568.600
24 de jan. de 202494,5795,9894,1294,2994,072.318.700
23 de jan. de 202493,0194,0392,3093,1192,891.340.200
22 de jan. de 202494,0094,0092,0092,0791,852.248.200
19 de jan. de 202494,2794,2791,8694,2394,012.050.400
18 de jan. de 202491,7094,1391,6494,1093,882.193.200
17 de jan. de 202492,4592,7490,4291,1690,942.588.000
16 de jan. de 202493,4294,8893,1094,5694,341.452.300
12 de jan. de 202493,8796,3693,8794,1193,891.913.700
11 de jan. de 202493,6594,2291,6593,9093,681.871.000
10 de jan. de 202494,9295,0093,3193,6393,411.683.500
09 de jan. de 202495,7396,5194,8595,2695,031.803.300
08 de jan. de 202495,4197,6594,5497,0596,821.441.700
05 de jan. de 202494,0096,5393,6795,6595,422.534.700
04 de jan. de 202493,6894,8093,1494,2193,991.694.100
03 de jan. de 202493,6995,5292,3494,0393,812.369.100
02 de jan. de 202490,8395,6890,6894,6094,383.013.600
29 de dez. de 202391,6292,0890,9091,1190,891.144.800
28 de dez. de 202390,8992,6190,7891,7691,541.233.000
27 de dez. de 202391,0091,2190,0790,6390,421.142.200
26 de dez. de 202390,5791,3590,2391,0090,781.150.000
22 de dez. de 202390,0091,1389,9190,4290,211.170.500
21 de dez. de 202389,7690,7789,0290,7290,511.891.800
20 de dez. de 202391,8891,8888,5088,5588,342.039.600
19 de dez. de 202389,5891,7889,4691,7291,502.264.100
18 de dez. de 202389,1789,6288,2089,2889,071.487.600
15 de dez. de 202390,3990,7987,4588,7688,553.478.100
14 de dez. de 202389,0090,8388,8089,8089,592.970.100
13 de dez. de 202386,0088,1085,0688,0287,811.935.800
12 de dez. de 202386,2186,5085,5386,2386,031.313.700
11 de dez. de 202384,3386,2684,3386,0085,801.973.900
08 de dez. de 202382,3584,2282,3284,1983,992.344.800
07 de dez. de 202382,4083,4882,3482,5382,331.804.800
06 de dez. de 202382,8783,9682,0382,4082,212.340.000
05 de dez. de 202383,3783,8781,9682,2182,022.366.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...