Mercado fechado

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,56+1,20 (+1,33%)
No fechamento: 04:00PM EDT
90,93 -0,63 (-0,69%)
Pós-fechamento: 07:54PM EDT
Período:
23 de set. de 2022 - 23 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de set. de 202390,9493,3990,7891,5691,562.555.419
21 de set. de 202392,5092,5790,2090,3690,362.358.400
20 de set. de 202394,8595,4193,4793,6993,691.061.300
19 de set. de 202396,7697,2894,0694,7294,722.036.900
18 de set. de 202397,0498,4496,8497,2197,211.268.300
15 de set. de 202398,2799,4696,5997,0497,043.642.300
14 de set. de 202396,4297,8795,4297,7197,712.066.800
13 de set. de 202394,7495,6694,5995,2895,281.260.800
12 de set. de 202395,4897,1694,9895,3195,311.292.600
11 de set. de 202395,2695,9493,8795,3295,321.068.600
08 de set. de 202395,0095,7394,4094,7194,711.466.700
07 de set. de 202394,5594,8591,8794,4694,463.111.300
06 de set. de 202396,6597,2495,4995,8395,831.896.200
05 de set. de 2023100,46100,4696,3797,4197,413.084.700
01 de set. de 2023101,92102,79100,67101,64101,641.946.600
31 de ago. de 2023100,06102,1199,33101,38101,382.924.300
30 de ago. de 202397,6199,9697,5299,3999,391.263.500
29 de ago. de 202396,3298,4896,3098,0798,071.082.900
28 de ago. de 202396,1196,8595,9096,7996,791.209.800
25 de ago. de 202395,6296,3294,4595,4895,481.706.200
24 de ago. de 202396,1397,4595,4195,4995,491.494.000
23 de ago. de 202394,5096,5093,8896,0896,081.298.600
22 de ago. de 202395,2095,9893,8995,0495,042.297.500
21 de ago. de 202394,0094,5992,7294,2094,202.026.000
18 de ago. de 202393,6294,8093,0093,8893,881.805.900
18 de ago. de 20230.25 Dividendo
17 de ago. de 202395,0595,9994,2694,7994,541.810.500
16 de ago. de 202395,4996,2594,2794,8194,562.645.500
15 de ago. de 202398,7898,7995,1295,4995,243.222.100
14 de ago. de 2023100,01100,5399,2599,9199,651.971.400
11 de ago. de 2023103,99103,9999,61100,55100,283.147.100
10 de ago. de 2023103,07106,66102,75104,22103,954.171.000
09 de ago. de 2023104,92104,92101,20101,55101,283.398.400
08 de ago. de 2023103,17103,91102,48103,07102,801.618.200
07 de ago. de 2023105,36105,65104,22105,03104,751.650.500
04 de ago. de 2023106,58106,81104,05104,18103,911.939.400
03 de ago. de 2023104,25106,85102,13105,61105,331.614.200
02 de ago. de 2023107,82107,82104,45105,16104,881.905.300
01 de ago. de 2023108,80110,19108,14109,14108,852.699.100
31 de jul. de 2023109,00109,54108,38108,98108,691.359.900
28 de jul. de 2023109,34109,62108,08108,98108,691.661.300
27 de jul. de 2023110,02111,09107,72108,15107,861.997.800
26 de jul. de 2023109,21110,19108,12109,53109,241.003.900
25 de jul. de 2023108,50109,25107,20108,84108,551.270.000
24 de jul. de 2023107,00108,87106,06107,51107,231.595.600
21 de jul. de 2023107,76109,30106,12107,18106,901.598.800
20 de jul. de 2023106,34108,59105,85106,19105,911.778.200
19 de jul. de 2023108,80109,03106,66107,30107,021.258.500
18 de jul. de 2023107,40108,48106,94108,26107,971.356.900
17 de jul. de 2023108,55108,67106,43107,02106,741.665.200
14 de jul. de 2023109,85110,08108,59109,51109,221.455.500
13 de jul. de 2023109,75112,25109,50109,64109,352.271.600
12 de jul. de 2023108,80109,89108,46108,87108,581.772.900
11 de jul. de 2023108,10109,07107,11108,26107,971.761.800
10 de jul. de 2023101,33107,13101,33107,09106,812.577.800
07 de jul. de 202399,78101,8199,65101,32101,051.862.100
06 de jul. de 2023100,03100,5197,3699,5399,272.726.500
05 de jul. de 2023105,40105,85101,41101,75101,483.301.900
03 de jul. de 2023105,84108,37105,83106,62106,341.120.300
30 de jun. de 2023105,12106,36104,10105,61105,331.349.400
29 de jun. de 2023104,70105,70103,72104,50104,221.354.700
28 de jun. de 2023105,61105,61104,01104,25103,981.470.900
27 de jun. de 2023105,53106,50104,78105,76105,481.111.000
26 de jun. de 2023103,25106,48103,21105,25104,971.482.800
23 de jun. de 2023104,00105,40101,89104,20103,931.785.900
22 de jun. de 2023105,60106,97104,81105,32105,041.240.600
21 de jun. de 2023105,08106,88104,80106,35106,071.716.900
20 de jun. de 2023104,96107,14104,62106,17105,892.765.100
16 de jun. de 2023105,30105,30103,41103,73103,462.267.900
15 de jun. de 2023103,43105,61102,34104,57104,292.265.800
14 de jun. de 2023103,94104,75102,78103,50103,231.629.000
13 de jun. de 2023104,09105,37103,37104,00103,732.007.700
12 de jun. de 2023103,10103,74102,32103,58103,311.802.200
09 de jun. de 2023103,05103,37101,11102,21101,941.704.300
08 de jun. de 2023100,83103,23100,04103,06102,792.625.000
07 de jun. de 2023102,52103,66101,81103,26102,991.641.600
06 de jun. de 2023100,24104,23100,16102,74102,472.701.900
05 de jun. de 2023100,00101,4498,65100,57100,301.917.400
02 de jun. de 202397,96101,5597,48100,35100,093.913.800
01 de jun. de 202397,5198,9695,0796,4896,235.667.000
31 de mai. de 202398,8199,0396,4498,7098,443.391.000
30 de mai. de 2023102,18102,4498,7599,5199,253.623.400
26 de mai. de 2023100,88101,90100,54101,13100,861.808.200
25 de mai. de 2023101,18102,75100,35101,02100,751.834.800
24 de mai. de 2023100,75102,24100,09101,09100,822.342.700
23 de mai. de 2023107,19107,19101,29101,88101,613.877.500
22 de mai. de 2023110,25111,40108,20108,41108,121.733.500
22 de mai. de 20230.25 Dividendo
19 de mai. de 2023109,91110,40108,98110,28109,741.921.300
18 de mai. de 2023108,98110,44107,80110,30109,762.459.100
17 de mai. de 2023106,39111,05105,50108,92108,395.680.500
16 de mai. de 2023105,00105,51102,14103,05102,552.382.700
15 de mai. de 2023106,00106,53105,01105,71105,192.429.200
12 de mai. de 2023106,75107,90104,60105,39104,872.653.500
11 de mai. de 2023110,39110,69105,62106,90106,384.509.700
10 de mai. de 2023113,49113,50108,01111,50110,955.041.500
09 de mai. de 2023111,32112,48108,53111,70111,153.359.700
08 de mai. de 2023111,98113,16110,78112,76112,211.836.700
05 de mai. de 2023110,75111,85109,39110,78110,241.560.300
04 de mai. de 2023108,62110,38108,48109,25108,711.644.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...