Mercado fechado

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
58,29+6,27 (+12,05%)
No fechamento: 04:00PM EDT
58,20 -0,09 (-0,15%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202252,8358,3052,6958,2958,298.440.700
23 de jun. de 202253,4253,9750,2052,0252,025.593.100
22 de jun. de 202253,0854,9552,8853,4053,403.376.400
21 de jun. de 202256,1056,5454,2554,3054,303.871.000
17 de jun. de 202255,1155,8253,6054,9654,963.705.300
16 de jun. de 202257,6358,1454,2054,4954,494.179.400
15 de jun. de 202258,5860,9558,1459,3459,343.395.100
14 de jun. de 202258,1159,8657,4058,0158,013.987.400
13 de jun. de 202259,3259,9556,7957,6157,616.556.300
10 de jun. de 202264,5265,6261,6862,2962,293.045.900
09 de jun. de 202269,3769,4066,2166,2866,282.755.100
08 de jun. de 202267,4770,7467,3170,2870,282.546.900
07 de jun. de 202265,4967,5165,1967,4667,461.303.200
06 de jun. de 202266,7769,3366,1666,8466,842.437.100
03 de jun. de 202265,6166,3364,8465,2365,231.468.700
02 de jun. de 202265,2267,0765,1366,6766,672.420.800
01 de jun. de 202267,2868,3463,9765,1365,133.006.900
31 de mai. de 202266,0267,1764,6166,1066,102.684.200
27 de mai. de 202265,0765,8664,6065,2665,262.029.000
26 de mai. de 202260,3065,2160,2964,4364,432.783.500
25 de mai. de 202257,5760,2257,5059,7259,722.847.100
24 de mai. de 202260,7661,0057,4158,1958,194.067.900
23 de mai. de 202263,4363,6961,1261,9461,942.311.800
20 de mai. de 202264,1164,5061,1763,0763,072.430.600
19 de mai. de 202262,1264,5362,0062,8062,802.092.700
18 de mai. de 202265,7065,9662,2562,8262,822.856.600
17 de mai. de 202265,9667,1364,6666,4066,404.040.500
16 de mai. de 202264,9367,5763,7963,9463,943.646.200
13 de mai. de 202260,7766,7260,7366,2766,275.999.600
12 de mai. de 202258,0059,9056,3658,5658,565.424.300
11 de mai. de 202261,1563,3858,6058,8558,856.717.600
10 de mai. de 202262,6463,4159,7261,6561,655.824.600
09 de mai. de 202264,8365,3061,0361,3361,334.649.600
06 de mai. de 202267,7868,6165,3766,3066,302.935.000
05 de mai. de 202270,9971,1667,5368,4968,492.944.500
04 de mai. de 202271,8572,6368,1471,9671,963.562.100
03 de mai. de 202271,8073,1870,4471,6971,691.846.000
02 de mai. de 202270,9672,2569,0271,7171,712.181.800
29 de abr. de 202270,9174,3070,2970,4870,482.422.500
28 de abr. de 202268,9871,4766,8170,7470,742.521.200
27 de abr. de 202268,3069,6066,0167,9567,953.062.500
26 de abr. de 202271,1571,6067,9068,2268,223.700.000
25 de abr. de 202271,0272,5870,0872,2172,212.492.100
22 de abr. de 202275,4276,3573,0573,2073,202.361.500
21 de abr. de 202278,8679,7274,8475,4275,422.612.300
20 de abr. de 202277,8179,2877,5677,7577,751.964.100
19 de abr. de 202273,8078,6673,7677,8077,803.531.200
18 de abr. de 202273,5073,7872,2573,4673,461.677.800
14 de abr. de 202273,4274,7873,1173,9773,971.618.500
13 de abr. de 202272,3574,4672,1873,5773,572.171.300
12 de abr. de 202272,6073,6371,1171,5071,501.956.300
11 de abr. de 202271,3073,7670,3871,2971,292.483.800
08 de abr. de 202273,4274,2572,0172,2372,232.423.600
07 de abr. de 202275,9476,1471,5373,9773,973.437.600
06 de abr. de 202277,4777,7775,0676,1776,172.926.500
05 de abr. de 202281,6582,3978,2879,0779,072.807.100
04 de abr. de 202281,0483,1880,2781,8481,842.171.400
01 de abr. de 202281,7683,2780,1580,6380,633.117.800
31 de mar. de 202281,3782,7279,6979,7479,742.382.900
30 de mar. de 202281,3582,5580,3081,1781,171.456.900
29 de mar. de 202281,7083,7681,0681,7581,752.771.000
28 de mar. de 202280,5081,0877,8780,1380,132.013.300
25 de mar. de 202280,7681,7179,7980,2780,271.655.500
24 de mar. de 202279,3181,7977,7081,3781,372.598.900
23 de mar. de 202279,2880,3778,4778,6478,641.636.700
22 de mar. de 202278,3381,2478,2379,9379,932.732.300
21 de mar. de 202278,9779,6477,2978,3078,302.647.900
18 de mar. de 202275,6379,7175,3179,6579,653.715.600
17 de mar. de 202274,0177,4373,8076,9176,912.918.300
16 de mar. de 202272,6275,8772,1375,1775,174.677.800
15 de mar. de 202266,4270,4066,3369,5269,524.779.700
14 de mar. de 202270,2070,4366,3666,8866,886.019.000
11 de mar. de 202277,6577,9372,1772,3272,323.624.700
10 de mar. de 202275,3878,0574,8276,5376,532.337.900
09 de mar. de 202275,1378,8574,9677,2777,275.575.500
08 de mar. de 202273,0175,5370,2871,7471,744.978.600
07 de mar. de 202280,5480,8972,0072,0772,076.379.900
04 de mar. de 202284,3684,8780,2681,2781,275.060.200
03 de mar. de 202287,9688,2284,6085,2985,294.454.900
02 de mar. de 202283,9189,9183,6288,6388,636.974.200
01 de mar. de 202285,9186,6481,0181,6481,644.410.200
28 de fev. de 202286,6587,6284,4586,5286,522.395.600
25 de fev. de 202286,9387,7984,7087,7787,772.605.700
24 de fev. de 202282,1786,8081,7086,4886,484.455.400
23 de fev. de 202289,9990,5386,8787,1987,192.156.100
22 de fev. de 202291,7291,8987,4088,5588,554.338.800
18 de fev. de 202293,1695,0592,1493,1593,153.008.900
17 de fev. de 202293,5095,4793,0493,8793,872.704.600
16 de fev. de 202293,2795,6791,8894,2394,234.118.900
15 de fev. de 202293,6996,5092,8596,2696,264.095.700
14 de fev. de 202292,1594,3991,3592,0692,062.323.500
11 de fev. de 202294,2596,4591,2391,9191,914.205.400
10 de fev. de 202292,8095,5792,2894,1894,183.357.400
09 de fev. de 202291,1994,1590,3793,7993,793.521.600
08 de fev. de 202288,7090,8187,7889,8489,843.248.100
07 de fev. de 202285,9289,0885,6088,0988,093.352.500
04 de fev. de 202283,7085,9282,8285,5085,502.884.400
03 de fev. de 202285,4787,1884,1784,2384,232.631.400
02 de fev. de 202287,9388,0785,4786,1286,122.750.900
01 de fev. de 202285,8088,5185,1688,1988,192.931.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...