Mercado abrirá em 6 h 27 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
80,97-2,30 (-2,76%)
No fechamento: 04:00PM EDT
80,87 -0,10 (-0,12%)
Pós-fechamento: 07:59PM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202483,4683,7580,6680,9780,972.306.000
23 de jul. de 202483,2383,3182,5583,2783,271.569.900
22 de jul. de 202483,9684,4482,5983,5483,541.641.600
19 de jul. de 202483,4883,7582,1983,4383,432.150.800
18 de jul. de 202484,4585,0683,1983,4883,482.317.600
17 de jul. de 202485,4985,8784,2484,9284,922.042.200
16 de jul. de 202484,6586,2083,2385,9585,952.010.500
15 de jul. de 202485,8186,9784,2984,6084,601.868.800
12 de jul. de 202485,5386,5084,8685,8385,831.776.200
11 de jul. de 202484,2585,8383,8884,6184,611.701.700
10 de jul. de 202485,0085,0083,6883,9183,911.886.400
09 de jul. de 202485,3186,0284,7184,7684,761.830.500
08 de jul. de 202487,0587,3785,1785,2585,252.239.600
05 de jul. de 202486,8287,9086,2286,8386,831.925.200
03 de jul. de 202487,0989,0686,7987,2887,281.556.900
02 de jul. de 202487,5688,1186,0986,3386,332.233.300
01 de jul. de 202489,7689,7687,0887,6787,671.896.100
28 de jun. de 202489,4090,0489,2089,5089,502.199.400
27 de jun. de 202488,1089,2487,7289,1489,141.266.600
26 de jun. de 202488,0088,4687,6788,1388,131.089.700
25 de jun. de 202488,7289,5588,1888,3088,301.489.200
24 de jun. de 202489,7790,2988,7289,1089,101.828.400
21 de jun. de 202490,0090,1989,1889,8889,885.340.300
20 de jun. de 202489,0890,6789,0589,7089,702.039.500
18 de jun. de 202488,4989,3688,2989,2089,201.604.400
17 de jun. de 202488,2488,9187,4388,7888,781.832.700
14 de jun. de 202489,6189,9987,7988,8088,802.688.600
13 de jun. de 202490,3591,1590,1590,4990,491.627.100
12 de jun. de 202492,3392,7690,1090,8390,832.048.700
11 de jun. de 202492,7992,7991,0191,7491,742.077.500
10 de jun. de 202492,3993,0391,6092,8792,871.395.500
07 de jun. de 202492,4893,8892,0193,1493,141.416.200
06 de jun. de 202492,9393,3892,3892,4892,481.194.600
05 de jun. de 202493,0093,5092,6093,3693,361.335.000
04 de jun. de 202494,0194,4792,6492,9292,921.522.900
03 de jun. de 202495,5095,5093,5394,9194,911.197.200
31 de mai. de 202493,2394,9592,9994,8894,882.004.900
30 de mai. de 202492,5293,1191,8592,5492,541.219.100
29 de mai. de 202492,3492,6991,6192,5392,532.367.700
28 de mai. de 202494,3995,0493,2193,5193,511.812.400
24 de mai. de 202494,0994,8994,0794,6294,621.035.400
23 de mai. de 202496,7696,7693,6994,0994,091.465.100
22 de mai. de 202496,4396,4594,9395,4895,481.319.000
21 de mai. de 202497,1097,9996,4596,5996,591.403.800
20 de mai. de 202497,1098,1397,0097,6697,661.182.200
17 de mai. de 202496,8497,4796,5096,7996,791.072.600
17 de mai. de 20240.25 Dividendo
16 de mai. de 202497,3598,3097,0797,1196,861.171.200
15 de mai. de 202498,6998,7297,2697,6297,371.131.500
14 de mai. de 202497,8098,4297,2798,0497,79973.400
13 de mai. de 202498,1698,6797,0097,9997,741.750.000
10 de mai. de 202497,7098,0095,7596,3996,141.566.400
09 de mai. de 202496,1697,8495,6797,1996,942.041.400
08 de mai. de 202497,8597,9694,2395,7595,504.251.400
07 de mai. de 202497,8298,3296,3097,2396,982.967.600
06 de mai. de 202497,7398,6897,0397,8797,621.906.700
03 de mai. de 202496,9297,1195,9196,7196,461.323.200
02 de mai. de 202494,7395,7493,1895,2795,021.873.200
01 de mai. de 202491,6594,5491,3592,7392,491.846.900
30 de abr. de 202496,0096,5291,5991,6591,412.752.900
29 de abr. de 202497,2198,6596,4596,9896,731.588.300
26 de abr. de 202496,1796,9095,2595,8895,631.420.000
25 de abr. de 202496,0797,0296,0096,6096,35948.900
24 de abr. de 202498,4898,8196,1997,0696,811.256.700
23 de abr. de 202497,9299,4897,4898,8298,571.231.800
22 de abr. de 202495,8998,0195,8097,4897,231.695.800
19 de abr. de 202496,0997,0994,8094,9994,751.165.300
18 de abr. de 202497,9997,9995,6896,1095,851.786.200
17 de abr. de 202499,5999,9896,9897,4897,231.904.000
16 de abr. de 202498,7699,6598,1099,3599,091.341.300
15 de abr. de 2024101,25102,5798,7899,4499,181.772.200
12 de abr. de 2024103,75103,75100,91101,18100,921.705.600
11 de abr. de 2024104,43105,52104,15104,86104,59847.500
10 de abr. de 2024104,71105,38103,53104,24103,971.449.800
09 de abr. de 2024105,98107,18105,62106,49106,22930.300
08 de abr. de 2024108,17108,50105,91105,99105,721.170.100
05 de abr. de 2024105,81108,00105,65107,46107,181.437.600
04 de abr. de 2024108,35110,38105,71106,12105,852.412.000
03 de abr. de 2024105,00106,83104,35106,42106,151.321.500
02 de abr. de 2024105,49105,59103,06105,26104,991.716.000
01 de abr. de 2024102,98107,74102,82106,56106,292.954.200
28 de mar. de 2024102,46102,88101,54102,23101,971.018.200
27 de mar. de 2024101,05101,86100,58101,79101,531.090.200
26 de mar. de 2024100,00100,9999,80100,58100,32959.100
25 de mar. de 202499,83100,9099,0999,4199,151.238.100
22 de mar. de 2024100,62100,6299,5899,8999,63899.600
21 de mar. de 2024100,75101,8599,9299,9699,701.157.200
20 de mar. de 202499,68100,3498,87100,0899,821.139.000
19 de mar. de 202499,0099,8298,2799,7599,491.444.100
18 de mar. de 202499,17100,0298,8198,8498,591.528.700
15 de mar. de 202499,90101,3198,6899,0998,834.404.600
14 de mar. de 2024102,89102,89100,16101,00100,741.882.700
13 de mar. de 2024102,39103,77102,27102,33102,071.138.400
12 de mar. de 2024104,21104,63102,89103,04102,771.436.800
11 de mar. de 2024100,68103,96100,68103,23102,961.943.400
08 de mar. de 2024100,59102,05100,02100,43100,171.137.600
07 de mar. de 202499,16101,5699,16101,11100,851.773.500
06 de mar. de 2024100,38100,8499,0699,1498,881.125.800
05 de mar. de 202499,24100,5998,1099,7799,511.380.000
04 de mar. de 2024100,93101,1599,6799,7399,471.875.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...