WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de jun. de 2023102,52103,66101,81103,26103,261.640.500
06 de jun. de 2023100,24104,23100,16102,74102,742.701.900
05 de jun. de 2023100,00101,4498,65100,57100,571.917.400
02 de jun. de 202397,96101,5597,48100,35100,353.913.800
01 de jun. de 202397,5198,9695,0796,4896,485.667.000
31 de mai. de 202398,8199,0396,4498,7098,703.391.000
30 de mai. de 2023102,18102,4498,7599,5199,513.623.400
26 de mai. de 2023100,88101,90100,54101,13101,131.808.200
25 de mai. de 2023101,18102,75100,35101,02101,021.834.800
24 de mai. de 2023100,75102,24100,09101,09101,092.342.700
23 de mai. de 2023107,19107,19101,29101,88101,883.877.500
22 de mai. de 2023110,25111,40108,20108,41108,411.733.500
22 de mai. de 20230.25 Dividendo
19 de mai. de 2023109,91110,40108,98110,28110,031.921.300
18 de mai. de 2023108,98110,44107,80110,30110,052.459.100
17 de mai. de 2023106,39111,05105,50108,92108,675.680.500
16 de mai. de 2023105,00105,51102,14103,05102,822.382.700
15 de mai. de 2023106,00106,53105,01105,71105,472.429.200
12 de mai. de 2023106,75107,90104,60105,39105,152.653.500
11 de mai. de 2023110,39110,69105,62106,90106,664.509.700
10 de mai. de 2023113,49113,50108,01111,50111,255.041.500
09 de mai. de 2023111,32112,48108,53111,70111,453.359.700
08 de mai. de 2023111,98113,16110,78112,76112,501.836.700
05 de mai. de 2023110,75111,85109,39110,78110,531.560.300
04 de mai. de 2023108,62110,38108,48109,25109,001.644.000
03 de mai. de 2023111,82112,08108,47109,33109,082.491.300
02 de mai. de 2023114,82115,24112,61113,20112,941.865.600
01 de mai. de 2023116,00117,86114,79115,60115,342.897.700
28 de abr. de 2023109,99115,01109,80114,28114,022.653.300
27 de abr. de 2023111,40111,47107,54110,22109,972.242.100
26 de abr. de 2023111,86112,54109,07109,45109,201.382.200
25 de abr. de 2023113,47113,63111,19111,63111,381.863.000
24 de abr. de 2023113,84115,18113,01114,48114,221.670.500
21 de abr. de 2023112,86114,60112,57114,11113,851.933.400
20 de abr. de 2023115,00116,99112,81113,69113,435.010.700
19 de abr. de 2023111,22113,93110,95112,12111,872.098.700
18 de abr. de 2023112,55114,25112,09112,15111,902.423.800
17 de abr. de 2023111,88113,25111,22111,34111,091.214.200
14 de abr. de 2023109,89111,62109,44110,99110,741.148.000
13 de abr. de 2023107,62110,98107,31110,26110,012.182.000
12 de abr. de 2023108,05108,53105,51106,06105,821.837.900
11 de abr. de 2023110,45110,76107,80107,98107,741.628.700
10 de abr. de 2023108,52110,89108,48109,92109,671.880.900
06 de abr. de 2023108,59109,15107,06109,12108,871.390.600
05 de abr. de 2023111,41111,95108,13108,60108,352.356.000
04 de abr. de 2023112,80112,91110,50112,10111,852.255.700
03 de abr. de 2023115,34117,17112,71113,33113,073.743.600
31 de mar. de 2023109,46112,04109,46111,91111,663.749.000
30 de mar. de 2023110,27110,68108,10109,00108,751.915.800
29 de mar. de 2023108,38111,30108,38109,05108,803.011.800
28 de mar. de 2023106,68107,87105,73107,21106,971.683.600
27 de mar. de 2023106,72107,39104,98106,34106,101.487.200
24 de mar. de 2023104,85106,70103,02106,58106,342.296.400
23 de mar. de 2023106,71108,93104,88106,20105,962.186.100
22 de mar. de 2023108,90108,90105,73105,75105,512.148.200
21 de mar. de 2023109,47110,73108,05108,19107,941.640.900
20 de mar. de 2023106,96109,34106,50107,64107,401.464.400
17 de mar. de 2023107,19107,63104,69107,04106,802.175.000
16 de mar. de 2023103,26108,43103,08107,44107,202.614.700
15 de mar. de 2023105,75106,42101,35104,86104,623.135.800
14 de mar. de 2023107,77109,20107,34108,33108,082.212.800
13 de mar. de 2023106,99107,51105,64106,25106,012.653.900
10 de mar. de 2023108,50111,45106,14108,34108,093.425.100
09 de mar. de 2023112,81113,48109,53109,63109,382.851.500
08 de mar. de 2023113,46113,66112,04113,54113,28986.000
07 de mar. de 2023115,20115,23112,56113,16112,902.104.700
06 de mar. de 2023116,36116,36114,33115,40115,142.342.000
03 de mar. de 2023114,00116,51113,45115,83115,572.577.600
02 de mar. de 2023111,76114,34111,16113,41113,153.973.800
01 de mar. de 2023109,97112,74109,75112,22111,973.367.800
28 de fev. de 2023105,12108,99104,94108,37108,123.241.500
27 de fev. de 2023106,43106,50104,17105,14104,902.259.000
24 de fev. de 2023104,31106,24103,76105,53105,291.944.200
23 de fev. de 2023108,63109,88105,37105,84105,601.820.700
22 de fev. de 2023107,00108,88106,19107,67107,433.375.500
21 de fev. de 2023107,23108,97106,32107,15106,911.894.500
17 de fev. de 2023107,65109,14106,51109,01108,762.709.000
16 de fev. de 2023107,55109,19107,02108,47108,222.026.300
15 de fev. de 2023108,03109,08107,44108,46108,211.764.900
14 de fev. de 2023108,73110,20108,13109,08108,831.991.300
13 de fev. de 2023108,35110,34108,32109,28109,032.468.300
10 de fev. de 2023107,82110,56107,50108,64108,392.778.200
09 de fev. de 2023109,21111,77107,74108,59108,347.123.200
08 de fev. de 2023103,43104,38102,72103,62103,392.743.600
07 de fev. de 2023103,00104,04101,01103,54103,312.025.900
06 de fev. de 2023101,62104,12101,02102,94102,712.181.400
03 de fev. de 2023101,71104,62101,61102,96102,732.166.100
02 de fev. de 2023104,17105,47101,17102,96102,732.803.700
01 de fev. de 2023104,56105,30101,80104,32104,082.427.800
31 de jan. de 202399,36104,4899,10103,64103,413.132.800
30 de jan. de 2023101,19101,8499,3099,3699,132.197.200
27 de jan. de 2023102,22104,34102,06102,99102,761.899.900
26 de jan. de 2023102,35103,2999,42102,85102,625.051.900
25 de jan. de 202398,0099,4397,1798,5998,372.466.000
24 de jan. de 202399,5199,9098,5199,1398,911.527.300
23 de jan. de 202399,27100,9399,01100,29100,061.683.500
20 de jan. de 202399,13100,2698,7999,2799,041.967.300
19 de jan. de 202398,1699,8997,6198,9398,712.086.900
18 de jan. de 202399,0099,3097,6098,3698,141.879.600
17 de jan. de 202399,2099,7297,5198,0197,792.231.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...