La bourse ferme dans 4 h 19 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,62+0,08 (+0,08 %)
À la clôture : 04:00PM EST
109,28 +5,66 (+5,46 %)
Avant Bourse : 07:10AM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 2023103,43104,38102,72103,62103,622 728 100
07 févr. 2023103,00104,04101,01103,54103,542 025 900
06 févr. 2023101,62104,12101,02102,94102,942 181 400
03 févr. 2023101,71104,62101,61102,96102,962 165 100
02 févr. 2023104,17105,47101,17102,96102,962 803 700
01 févr. 2023104,56105,30101,80104,32104,322 427 800
31 janv. 202399,36104,4899,10103,64103,643 132 800
30 janv. 2023101,19101,8499,3099,3699,362 197 200
27 janv. 2023102,22104,34102,06102,99102,991 899 900
26 janv. 2023102,35103,2999,42102,85102,855 051 900
25 janv. 202398,0099,4397,1798,5998,592 466 000
24 janv. 202399,5199,9098,5199,1399,131 527 300
23 janv. 202399,27100,9399,01100,29100,291 683 500
20 janv. 202399,13100,2698,7999,2799,271 967 300
19 janv. 202398,1699,8997,6198,9398,932 086 900
18 janv. 202399,0099,3097,6098,3698,361 879 600
17 janv. 202399,2099,7297,5198,0198,012 231 100
13 janv. 202398,73100,3997,88100,25100,251 831 400
12 janv. 202396,2499,7795,6998,6198,612 661 700
11 janv. 202396,7997,6495,5396,2496,243 683 500
10 janv. 202394,1097,6094,1097,4797,472 598 300
09 janv. 202394,6095,8994,2194,3394,332 751 000
06 janv. 202391,9894,7291,6493,5793,572 901 900
05 janv. 202389,5592,4089,1791,3491,342 983 000
04 janv. 202386,7092,3586,7090,9090,905 743 600
03 janv. 202386,1286,5083,9385,6185,613 318 600
30 déc. 202280,1782,6680,1082,4782,471 614 300
29 déc. 202280,4582,1379,3381,2681,261 431 100
28 déc. 202283,5283,8580,0780,0980,092 131 500
27 déc. 202281,4586,0081,4484,3384,334 026 500
23 déc. 202280,7181,3579,6380,7280,721 134 800
22 déc. 202282,0582,8380,1181,2481,244 667 900
21 déc. 202283,2584,8082,4082,6082,601 668 100
20 déc. 202281,3482,7580,7582,5782,571 548 000
19 déc. 202284,8384,9680,7481,5681,563 342 700
16 déc. 202284,5586,2783,9586,0186,012 908 700
15 déc. 202285,5986,7684,0284,9584,952 513 400
14 déc. 202286,5487,6585,5886,3286,321 690 700
13 déc. 202287,7388,6185,8786,6786,672 190 400
12 déc. 202284,1686,5783,2586,4186,411 924 800
09 déc. 202286,4787,0184,6284,9984,992 056 800
08 déc. 202287,7289,6585,7986,4386,432 800 300
07 déc. 202283,9685,4482,8384,9684,961 783 900
06 déc. 202285,9786,5084,9085,4185,412 031 000
05 déc. 202286,5487,3484,5885,7785,772 429 200
02 déc. 202282,5585,7982,5385,1585,152 537 300
01 déc. 202283,6585,1483,0384,0484,042 484 900
30 nov. 202280,9783,9380,7783,6683,664 127 000
29 nov. 202280,6182,4179,7380,2980,294 534 800
28 nov. 202278,7379,5075,6278,2078,207 483 600
25 nov. 202275,8375,8774,3174,9374,931 311 600
23 nov. 202275,0375,7574,4475,3675,361 087 700
22 nov. 202274,3775,6873,3975,5775,571 374 800
21 nov. 202274,1274,6172,7374,3474,342 094 800
18 nov. 202278,7378,9875,5876,0076,001 930 800
17 nov. 202275,2479,0174,8078,0378,032 543 000
16 nov. 202277,9578,4276,4777,0877,082 486 700
15 nov. 202280,0080,5077,5478,4078,402 692 700
14 nov. 202278,3779,8877,3278,0778,073 274 400
11 nov. 202275,0078,8374,7677,9877,986 394 400
10 nov. 202271,9674,1371,4272,0072,004 894 700
09 nov. 202269,4970,2767,9768,2868,284 201 200
08 nov. 202272,4972,7268,9870,4270,423 600 900
07 nov. 202270,3772,7969,8772,2872,283 551 800
04 nov. 202269,3571,2668,3470,8170,814 132 400
03 nov. 202266,2567,9665,1366,4866,482 873 600
02 nov. 202266,6070,0866,5167,1367,135 438 400
01 nov. 202267,1068,3265,7067,8667,867 590 700
31 oct. 202261,6965,3461,2263,9063,9013 995 100
28 oct. 202255,4058,4555,2358,3058,303 550 700
27 oct. 202257,2858,1055,5655,7955,794 279 900
26 oct. 202257,3658,9657,0257,1357,134 663 400
25 oct. 202256,9958,1456,6557,4457,443 688 900
24 oct. 202256,5757,4953,8156,5356,535 602 900
21 oct. 202255,8258,9455,3958,8058,804 224 700
20 oct. 202254,6958,0854,6956,1356,134 988 600
19 oct. 202254,5056,5254,1854,4854,485 105 500
18 oct. 202258,6060,4756,4256,5956,594 963 900
17 oct. 202257,4458,2556,2957,3057,303 042 400
14 oct. 202257,7858,3555,0856,3556,354 785 800
13 oct. 202256,4759,5755,3457,1057,105 284 800
12 oct. 202259,8259,8356,8558,7158,715 445 100
11 oct. 202263,4763,9857,4259,6459,648 979 900
10 oct. 202272,0072,4163,6364,1464,145 818 600
07 oct. 202272,9073,7971,4773,0973,093 061 700
06 oct. 202272,2374,3772,1374,1774,173 422 300
05 oct. 202269,6372,6968,8472,1872,183 229 300
04 oct. 202266,0070,7966,0070,7470,743 863 500
03 oct. 202263,2365,2061,3764,6164,612 950 500
30 sept. 202264,0065,0662,8363,0363,032 899 800
29 sept. 202265,9265,9263,4264,3564,352 382 200
28 sept. 202267,0367,7165,7266,7666,763 625 400
27 sept. 202268,0869,1065,8966,5666,566 141 600
26 sept. 202263,6968,8963,4966,8066,8013 687 300
23 sept. 202259,1759,6957,6459,6559,653 175 800
22 sept. 202264,5764,5759,5660,1960,193 951 600
21 sept. 202267,5067,5063,9563,9963,994 437 400
20 sept. 202267,5070,2266,7067,8067,806 296 700
19 sept. 202264,3267,3364,3265,8965,894 435 900
16 sept. 202264,2065,6262,7765,4265,424 050 100
*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...