Mercado fechado

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
90,42+1,32 (+1,48%)
No fechamento: 4:00PM EDT
90,42 0,00 (0,00%)
Pós-fechamento: 06:23PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de out. de 202189,4490,8388,4390,4290,422.562.115
22 de out. de 202190,7990,9288,7589,1089,102.750.600
21 de out. de 202189,8091,4789,7291,0891,082.083.500
20 de out. de 202191,9092,4590,0590,9490,942.256.100
19 de out. de 202191,2591,8590,6291,6291,621.879.500
18 de out. de 202190,8392,2789,8590,8090,802.066.100
15 de out. de 202192,6393,4090,5890,7190,712.597.100
14 de out. de 202193,1593,8590,6291,6491,643.753.100
13 de out. de 202191,1492,4990,2392,4492,443.645.700
12 de out. de 202189,6992,5689,0591,4491,444.933.200
11 de out. de 202186,1490,4986,0188,9888,988.301.500
08 de out. de 202185,9286,9785,0186,0686,062.377.100
07 de out. de 202185,1586,3684,0885,4985,492.737.900
06 de out. de 202184,0084,9082,7084,2584,253.065.200
05 de out. de 202183,9786,3583,1285,0585,053.642.500
04 de out. de 202187,0088,4483,2983,5683,564.623.800
01 de out. de 202185,7887,5085,0487,2187,214.605.500
30 de set. de 202184,0085,4582,8284,7584,754.163.000
29 de set. de 202184,8484,9383,2183,6383,634.111.200
28 de set. de 202184,8886,7584,0184,3184,314.644.800
27 de set. de 202181,6686,8981,6385,3885,386.511.000
24 de set. de 202183,1386,0082,1982,8882,888.009.100
23 de set. de 202181,3384,3880,8383,8383,836.526.500
22 de set. de 202179,2081,9779,1080,7980,796.067.400
21 de set. de 202182,5183,4778,5578,7778,7710.372.200
20 de set. de 202180,3684,0979,9082,1182,1113.197.800
17 de set. de 202184,1684,9382,8883,2983,298.730.600
16 de set. de 202183,9185,4282,8184,3784,3713.217.800
15 de set. de 202185,6986,4882,5586,4486,4426.088.800
14 de set. de 202195,3995,5089,2592,2592,2525.730.100
13 de set. de 2021102,11104,2799,70103,48103,482.699.300
10 de set. de 2021105,09105,45101,09101,54101,542.167.700
09 de set. de 2021104,33105,90103,27103,93103,932.400.100
08 de set. de 2021106,26107,44102,44104,62104,623.358.700
07 de set. de 2021100,60106,5699,90105,93105,935.060.700
03 de set. de 2021101,93102,6899,29100,30100,302.377.900
02 de set. de 2021101,16102,85100,23102,00102,002.367.900
01 de set. de 2021103,05103,25100,60100,98100,982.450.900
31 de ago. de 2021100,00102,63100,00101,69101,692.627.000
30 de ago. de 2021101,77101,9799,6799,8999,892.445.800
27 de ago. de 202199,69101,8199,64101,05101,052.275.400
26 de ago. de 2021100,06102,9799,0199,5899,583.090.400
25 de ago. de 202199,49101,8398,38100,84100,843.406.400
24 de ago. de 202196,19100,3395,7499,4499,447.375.600
23 de ago. de 202190,4192,9889,8292,9392,934.058.100
20 de ago. de 202188,7189,2087,8188,3088,303.079.900
19 de ago. de 202190,0990,9787,5288,6888,684.804.000
18 de ago. de 202192,2893,8091,2092,3592,352.942.700
17 de ago. de 202192,4692,5290,2991,9691,963.190.300
16 de ago. de 202194,3994,5092,5193,7193,712.209.300
13 de ago. de 202197,0097,0095,1895,5295,521.595.000
12 de ago. de 202197,7697,9095,9197,2097,201.881.400
11 de ago. de 202197,1398,0796,0897,8497,841.898.900
10 de ago. de 202196,3097,9396,2997,4497,442.079.700
09 de ago. de 202196,7097,1493,5996,1496,144.877.900
06 de ago. de 202199,34100,8097,7398,9098,903.218.800
05 de ago. de 202192,5498,8792,0198,6898,686.750.200
04 de ago. de 202194,0895,5890,2691,0991,097.400.100
03 de ago. de 202197,8998,3093,4095,0895,084.945.200
02 de ago. de 2021100,00101,9098,1698,3798,372.761.600
30 de jul. de 202198,87101,0797,9198,3398,332.763.500
29 de jul. de 2021102,57103,0099,6399,7699,763.279.400
28 de jul. de 2021101,27103,0099,81102,16102,162.749.200
27 de jul. de 2021101,01102,8598,40100,34100,345.198.400
26 de jul. de 2021102,64104,47100,76104,32104,324.127.700
23 de jul. de 2021107,49107,75103,40103,57103,573.621.600
22 de jul. de 2021108,07109,10106,06107,40107,401.913.300
21 de jul. de 2021107,88109,98107,27109,59109,592.415.500
20 de jul. de 2021104,70107,66103,39106,57106,573.330.100
19 de jul. de 2021100,53105,00100,25104,74104,744.278.800
16 de jul. de 2021109,10109,47104,17104,70104,702.608.600
15 de jul. de 2021109,80110,66106,75108,23108,232.786.600
14 de jul. de 2021112,20113,32109,80110,71110,711.990.500
13 de jul. de 2021112,93113,30111,38111,55111,552.011.700
12 de jul. de 2021113,28114,10111,71114,01114,011.766.800
09 de jul. de 2021113,20114,94112,34113,87113,873.131.900
08 de jul. de 2021110,65112,91109,92111,66111,663.661.000
07 de jul. de 2021117,88117,88112,34112,91112,914.946.200
06 de jul. de 2021122,00122,00116,81116,90116,903.790.000
02 de jul. de 2021123,18123,18121,04121,50121,502.050.900
01 de jul. de 2021123,50124,52122,19122,40122,402.017.500
30 de jun. de 2021123,14125,17121,96122,30122,303.847.000
29 de jun. de 2021120,95122,81120,83121,64121,642.710.200
28 de jun. de 2021123,81123,81119,80120,76120,763.935.700
25 de jun. de 2021124,34125,10123,23124,06124,063.498.300
24 de jun. de 2021126,88127,65124,13124,15124,152.721.300
23 de jun. de 2021127,39128,48124,98125,95125,951.864.300
22 de jun. de 2021126,27127,54124,31126,76126,762.067.600
21 de jun. de 2021125,19127,77123,53127,61127,611.735.800
18 de jun. de 2021124,00125,04122,76124,44124,442.526.800
17 de jun. de 2021125,76129,32124,51125,30125,302.313.900
16 de jun. de 2021125,12126,18123,72125,45125,451.622.800
15 de jun. de 2021124,95126,21124,57125,40125,401.658.200
14 de jun. de 2021127,20127,52123,90124,95124,953.051.900
11 de jun. de 2021126,24127,27124,77127,17127,171.207.200
10 de jun. de 2021126,78127,35125,04126,17126,171.656.200
09 de jun. de 2021128,24128,29126,60126,67126,671.828.200
08 de jun. de 2021129,75129,75126,87128,05128,051.569.300
07 de jun. de 2021127,43129,16125,20129,10129,103.075.200
04 de jun. de 2021130,13130,16127,68128,16128,162.149.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...