La bourse ferme dans 4 h 3 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,19+1,66 (+2,01 %)
À la clôture : 04:00PM EST
84,04 -0,15 (-0,18 %)
Avant Bourse : 07:27AM EST
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202382,3584,2282,3284,1984,192 344 800
07 déc. 202382,4083,4882,3482,5382,531 804 800
06 déc. 202382,8783,9682,0382,4082,402 340 000
05 déc. 202383,3783,8781,9682,2182,212 366 600
04 déc. 202384,3185,3983,6183,8983,891 997 800
01 déc. 202384,1585,3584,1585,1585,152 046 100
30 nov. 202384,2184,5983,5084,4284,422 327 700
29 nov. 202385,0586,3883,4883,6783,673 810 200
28 nov. 202386,9887,3984,6684,9484,943 616 000
27 nov. 202387,7287,8586,6287,0687,061 889 400
24 nov. 202387,2888,3386,8988,3188,311 008 100
22 nov. 202387,0688,2486,3587,5387,531 400 000
21 nov. 202386,6487,1486,0386,8686,861 554 700
20 nov. 202386,8987,6486,0187,1787,172 117 800
17 nov. 202386,6587,4285,7686,8786,871 678 400
17 nov. 20230.25 Dividende
16 nov. 202386,8187,1485,1286,0685,813 022 800
15 nov. 202388,3089,5287,2387,4687,212 544 600
14 nov. 202385,8088,3985,8087,1286,874 061 300
13 nov. 202385,2486,3783,9684,5484,293 779 800
10 nov. 202385,0086,3181,6585,4985,2415 054 500
09 nov. 202393,6894,0190,6490,6590,395 825 500
08 nov. 202393,1094,0292,2992,9092,632 621 400
07 nov. 202394,4794,4792,6493,1892,911 994 000
06 nov. 202393,0495,9193,0495,1494,862 470 600
03 nov. 202391,4793,3790,4392,7692,491 866 100
02 nov. 202388,1791,0988,1089,7589,491 839 800
01 nov. 202387,2788,0585,8486,9486,691 773 400
31 oct. 202387,8288,1586,8287,7887,531 471 700
30 oct. 202388,4288,6986,7688,0887,821 343 100
27 oct. 202388,4089,2487,0687,2887,031 587 500
26 oct. 202389,0089,7887,0387,5487,292 183 400
25 oct. 202390,2691,5088,7988,9488,681 518 500
24 oct. 202390,4192,4690,3291,4291,151 335 000
23 oct. 202387,5891,2587,2589,8489,582 371 400
20 oct. 202388,1988,5787,1287,6087,351 106 400
19 oct. 202388,8590,2687,5688,2287,962 179 400
18 oct. 202389,6089,8786,5386,7286,472 029 600
17 oct. 202389,9291,0689,5790,3090,041 355 000
16 oct. 202390,9591,4589,8590,3290,061 479 800
13 oct. 202393,1593,2290,0990,2890,021 500 700
12 oct. 202394,4995,0492,9693,5593,281 105 400
11 oct. 202394,1895,7694,1394,7394,452 029 400
10 oct. 202393,5094,9793,1493,9993,721 674 800
09 oct. 202393,5093,6389,6093,0792,801 622 800
06 oct. 202389,3493,9088,7592,4192,142 470 600
05 oct. 202387,4189,9787,4189,4989,231 513 600
04 oct. 202390,5790,7886,6088,2187,952 289 300
03 oct. 202391,6592,5189,8390,2389,971 315 300
02 oct. 202392,9293,9592,3592,6392,361 712 300
29 sept. 202392,5594,2691,7892,4192,141 326 800
28 sept. 202391,9992,6291,0291,3791,101 290 400
27 sept. 202391,3992,3090,1992,2191,942 050 000
26 sept. 202390,0291,6690,0290,6890,421 454 000
25 sept. 202390,0091,4989,9590,6590,391 387 800
22 sept. 202390,9493,4890,7891,5691,292 611 300
21 sept. 202392,5092,5790,2090,3690,102 358 400
20 sept. 202394,8595,4193,4793,6993,421 061 300
19 sept. 202396,7697,2894,0694,7294,442 036 900
18 sept. 202397,0498,4496,8497,2196,931 268 300
15 sept. 202398,2799,4696,5997,0496,763 642 300
14 sept. 202396,4297,8795,4297,7197,432 066 800
13 sept. 202394,7495,6694,5995,2895,001 260 800
12 sept. 202395,4897,1694,9895,3195,031 292 600
11 sept. 202395,2695,9493,8795,3295,041 068 600
08 sept. 202395,0095,7394,4094,7194,431 466 700
07 sept. 202394,5594,8591,8794,4694,193 111 300
06 sept. 202396,6597,2495,4995,8395,551 896 200
05 sept. 2023100,46100,4696,3797,4197,133 084 700
01 sept. 2023101,92102,79100,67101,64101,341 946 600
31 août 2023100,06102,1199,33101,38101,092 924 300
30 août 202397,6199,9697,5299,3999,101 263 500
29 août 202396,3298,4896,3098,0797,791 082 900
28 août 202396,1196,8595,9096,7996,511 209 800
25 août 202395,6296,3294,4595,4895,201 706 200
24 août 202396,1397,4595,4195,4995,211 494 000
23 août 202394,5096,5093,8896,0895,801 298 600
22 août 202395,2095,9893,8995,0494,762 297 500
21 août 202394,0094,5992,7294,2093,932 026 000
18 août 202393,6294,8093,0093,8893,611 805 900
18 août 20230.25 Dividende
17 août 202395,0595,9994,2694,7994,271 810 500
16 août 202395,4996,2594,2794,8194,292 645 500
15 août 202398,7898,7995,1295,4994,963 222 100
14 août 2023100,01100,5399,2599,9199,361 971 400
11 août 2023103,99103,9999,61100,5599,993 147 100
10 août 2023103,07106,66102,75104,22103,644 171 000
09 août 2023104,92104,92101,20101,55100,993 398 400
08 août 2023103,17103,91102,48103,07102,501 618 200
07 août 2023105,36105,65104,22105,03104,451 650 500
04 août 2023106,58106,81104,05104,18103,601 939 400
03 août 2023104,25106,85102,13105,61105,031 614 200
02 août 2023107,82107,82104,45105,16104,581 905 300
01 août 2023108,80110,19108,14109,14108,542 699 100
31 juil. 2023109,00109,54108,38108,98108,381 359 900
28 juil. 2023109,34109,62108,08108,98108,381 661 300
27 juil. 2023110,02111,09107,72108,15107,551 997 800
26 juil. 2023109,21110,19108,12109,53108,921 003 900
25 juil. 2023108,50109,25107,20108,84108,241 270 000
24 juil. 2023107,00108,87106,06107,51106,911 595 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...