Wynn Resorts Limited Common stockのデータ

Wynn Resorts Limited Common stockの基本情報

名前 Wynn Resorts Limited Common stock
ティッカー WYNN
国 United States
上場年 2002.0
セクター Consumer Services

Wynn Resorts Limited Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 123.51 118.8 119.79 121.42 3781000.0 121.42
2021-02-12 118.2 113.5 114.68 117.85 2124600.0 117.85
2021-02-11 116.89 113.0 116.44 114.58 2806500.0 114.58
2021-02-10 119.81 114.07 114.5 116.44 6098600.0 116.44
2021-02-09 117.02 113.06 115.8 113.38 5642500.0 113.38
2021-02-08 117.95 113.55 114.85 117.41 2797300.0 117.41
2021-02-05 119.5 111.91 112.08 116.99 5400800.0 116.99
2021-02-04 110.19 106.53 109.28 108.69 2378400.0 108.69
2021-02-03 109.48 106.02 106.7 108.42 2161100.0 108.42
2021-02-02 107.05 103.13 103.75 106.1 2442500.0 106.1
2021-02-01 102.58 100.14 100.92 101.76 1770800.0 101.76
2021-01-29 102.78 99.36 102.0 99.53 2251900.0 99.53
2021-01-28 104.8 99.0 102.1 102.05 2980100.0 102.05
2021-01-27 105.77 100.19 104.0 100.8 3433800.0 100.8
2021-01-26 109.95 105.58 109.25 105.91 2056800.0 105.91
2021-01-25 109.5 104.66 106.59 108.06 3289100.0 108.06
2021-01-22 108.08 104.5 106.73 107.45 5038400.0 107.45
2021-01-21 111.95 108.7 110.34 109.16 2102400.0 109.16
2021-01-20 112.86 107.27 108.27 110.07 4020500.0 110.07
2021-01-19 108.28 105.75 107.54 107.17 3576900.0 107.17
2021-01-15 108.43 105.77 108.43 106.23 2836300.0 106.23
2021-01-14 111.35 108.2 108.6 109.0 2643700.0 109.0
2021-01-13 109.68 106.8 109.55 107.9 2775300.0 107.9
2021-01-12 110.87 106.8 108.49 110.0 2104800.0 110.0
2021-01-11 108.42 104.07 106.62 108.03 2527400.0 108.03
2021-01-08 110.7 108.08 109.9 109.03 2812400.0 109.03
2021-01-07 112.71 108.51 112.42 109.75 3846700.0 109.75
2021-01-06 113.38 109.05 110.65 110.85 2433700.0 110.85
2021-01-05 111.52 106.01 106.28 110.19 1814600.0 110.19
2021-01-04 113.51 106.18 113.15 106.9 3596800.0 106.9
2020-12-31 113.92 110.06 112.77 112.83 2103400.0 112.83
2020-12-30 115.95 112.54 114.18 113.4 2087100.0 113.4
2020-12-29 116.59 113.84 116.28 114.31 1262500.0 114.31
2020-12-28 117.4 114.12 114.96 115.47 1912000.0 115.47
2020-12-24 115.45 113.61 114.41 114.39 850900.0 114.39
2020-12-23 116.93 113.62 113.93 115.3 1998000.0 115.3
2020-12-22 113.28 110.71 112.27 112.61 1637000.0 112.61
2020-12-21 113.78 108.73 110.71 112.54 3809700.0 112.54
2020-12-18 116.53 113.01 114.55 115.93 3196300.0 115.93
2020-12-17 117.19 114.14 116.8 114.81 2046300.0 114.81
2020-12-16 116.29 112.55 113.5 115.23 2319500.0 115.23
2020-12-15 114.75 108.52 109.22 114.1 3200800.0 114.1
2020-12-14 112.74 107.2 112.41 107.54 2856100.0 107.54
2020-12-11 113.38 109.6 112.67 110.98 2162900.0 110.98
2020-12-10 113.09 109.09 109.09 112.88 1840700.0 112.88
2020-12-09 113.54 109.34 112.88 111.16 2159200.0 111.16
2020-12-08 113.17 110.33 110.63 111.31 2846100.0 111.31
2020-12-07 112.94 109.52 112.76 111.32 3736500.0 111.32
2020-12-04 113.52 108.2 109.5 113.5 2997700.0 113.5
2020-12-03 110.39 105.9 107.11 108.49 3167800.0 108.49
2020-12-02 106.46 100.74 101.75 105.13 2956500.0 105.13
2020-12-01 104.69 100.89 102.02 102.36 2818600.0 102.36
2020-11-30 101.66 97.23 100.99 100.5 3071400.0 100.5
2020-11-27 103.39 100.67 101.33 101.22 1419600.0 101.22
2020-11-25 101.72 99.06 101.65 100.4 2225700.0 100.4
2020-11-24 102.91 97.41 97.59 102.76 4229700.0 102.76
2020-11-23 96.79 94.12 95.5 95.48 3332600.0 95.48
2020-11-20 98.8 95.29 97.82 95.29 3589000.0 95.29
2020-11-19 99.47 96.27 96.93 98.75 2764400.0 98.75
2020-11-18 98.86 93.7 94.55 95.64 3339200.0 95.64
2020-11-17 96.32 91.4 93.31 94.23 2500500.0 94.23
2020-11-16 98.36 93.44 97.67 94.74 4496000.0 94.74
2020-11-13 92.66 86.46 87.7 92.19 4172000.0 92.19
2020-11-12 89.89 85.96 89.69 86.67 7160600.0 86.67
2020-11-11 97.2 91.0 97.2 91.71 5046800.0 91.71
2020-11-10 102.19 95.4 100.0 96.66 5302700.0 96.66
2020-11-09 105.93 95.0 95.17 102.24 18916800.0 102.24
2020-11-06 80.9 77.51 77.89 80.07 3461900.0 80.07
2020-11-05 80.49 76.85 77.38 80.13 5303100.0 80.13
2020-11-04 77.78 73.7 75.08 76.12 4412300.0 76.12
2020-11-03 77.16 74.11 76.63 74.57 3082800.0 74.57
2020-11-02 76.07 73.4 74.42 75.85 3955100.0 75.85
2020-10-30 73.31 70.25 71.35 72.43 3303900.0 72.43
2020-10-29 73.12 69.05 69.28 72.19 3936700.0 72.19
2020-10-28 70.84 67.7 70.71 69.01 4421100.0 69.01
2020-10-27 73.87 71.17 73.61 71.83 2438200.0 71.83
2020-10-26 74.66 71.77 74.59 73.52 2959400.0 73.52
2020-10-23 76.84 74.79 76.65 76.56 2143300.0 76.56
2020-10-22 76.65 74.15 75.23 76.43 4012000.0 76.43
2020-10-21 73.4 71.32 72.01 72.85 2532200.0 72.85
2020-10-20 73.08 70.01 70.16 72.44 3506700.0 72.44
2020-10-19 72.24 69.5 71.4 69.67 3848200.0 69.67
2020-10-16 73.37 70.92 72.53 71.12 3007600.0 71.12
2020-10-15 72.75 70.66 71.45 72.7 2571600.0 72.7
2020-10-14 72.55 70.76 71.49 71.7 3265000.0 71.7
2020-10-13 73.18 69.49 73.18 71.74 5278400.0 71.74
2020-10-12 74.2 72.35 72.85 74.11 2072300.0 74.11
2020-10-09 75.53 72.45 74.63 72.67 3095200.0 72.67
2020-10-08 76.09 73.91 75.28 74.32 2743700.0 74.32
2020-10-07 75.95 74.23 75.92 75.06 2847200.0 75.06
2020-10-06 77.74 74.02 74.57 74.32 5082600.0 74.32
2020-10-05 74.07 72.03 73.06 73.85 3414400.0 73.85
2020-10-02 73.44 69.6 70.0 73.2 3115800.0 73.2
2020-10-01 72.72 71.11 72.14 72.07 4258900.0 72.07
2020-09-30 73.94 71.18 71.94 71.81 4446800.0 71.81
2020-09-29 73.09 70.55 72.98 70.98 4250900.0 70.98
2020-09-28 74.57 72.43 73.11 73.62 3203500.0 73.62
2020-09-25 72.56 70.63 71.16 72.36 2684500.0 72.36
2020-09-24 72.35 68.79 70.5 71.07 3915400.0 71.07
2020-09-23 75.73 70.51 73.94 70.69 4401700.0 70.69
2020-09-22 75.17 72.01 72.69 73.42 3310300.0 73.42
2020-09-21 74.61 70.84 73.74 72.3 7009900.0 72.3
2020-09-18 79.67 76.27 78.91 77.7 3709900.0 77.7
2020-09-17 80.57 77.99 78.03 79.3 2792100.0 79.3
2020-09-16 81.29 77.32 81.19 79.66 6588400.0 79.66
2020-09-15 83.96 80.77 83.91 82.28 3525600.0 82.28
2020-09-14 83.84 81.86 83.03 83.8 2261900.0 83.8
2020-09-11 84.9 80.88 84.62 82.11 2198400.0 82.11
2020-09-10 86.41 83.12 84.13 83.33 3201800.0 83.33
2020-09-09 83.66 80.6 83.66 82.95 3174300.0 82.95
2020-09-08 85.41 82.49 85.05 82.68 4039200.0 82.68
2020-09-04 89.99 84.58 88.31 87.72 3249900.0 87.72
2020-09-03 91.9 85.8 89.18 87.36 3209000.0 87.36
2020-09-02 89.69 86.06 86.27 89.33 2435100.0 89.33
2020-09-01 88.65 85.41 87.08 86.28 2676900.0 86.28
2020-08-31 90.8 87.45 90.63 87.45 3368800.0 87.45
2020-08-28 93.21 86.71 87.8 91.55 5852900.0 91.55
2020-08-27 88.35 84.68 84.88 86.52 4183100.0 86.52
2020-08-26 86.03 84.3 85.89 84.8 2393000.0 84.8
2020-08-25 88.22 84.71 87.59 86.21 2644200.0 86.21
2020-08-24 86.85 81.35 83.66 86.79 4485700.0 86.79
2020-08-21 85.58 81.1 81.46 82.79 4360800.0 82.79
2020-08-20 81.09 79.02 80.0 80.28 2947000.0 80.28
2020-08-19 83.79 80.96 82.62 81.26 2549200.0 81.26
2020-08-18 83.9 81.51 83.9 81.63 2462300.0 81.63
2020-08-17 85.69 83.2 85.37 83.5 2219200.0 83.5
2020-08-14 86.09 84.15 85.23 84.98 2697100.0 84.98
2020-08-13 86.73 84.24 84.29 86.67 3263400.0 86.67
2020-08-12 89.5 83.37 89.49 85.8 6418500.0 85.8
2020-08-11 89.42 84.85 85.85 88.29 11414400.0 88.29
2020-08-10 81.75 77.36 78.17 81.48 9703800.0 81.48
2020-08-07 75.96 73.11 75.05 74.1 4872800.0 74.1
2020-08-06 77.09 70.77 70.91 76.57 7673800.0 76.57
2020-08-05 75.24 70.51 73.08 71.28 7076200.0 71.28
2020-08-04 74.37 71.82 72.64 72.75 3956100.0 72.75
2020-08-03 73.68 70.32 71.77 73.05 4446900.0 73.05
2020-07-31 76.24 71.5 75.99 72.43 5524300.0 72.43
2020-07-30 77.15 74.7 76.98 76.42 4378500.0 76.42
2020-07-29 75.4 73.19 74.28 75.29 3131500.0 75.29
2020-07-28 74.97 70.47 70.62 73.37 4769800.0 73.37
2020-07-27 73.55 70.02 72.63 70.69 4832800.0 70.69
2020-07-24 73.41 71.6 72.89 73.41 3446900.0 73.41
2020-07-23 75.94 73.37 75.83 73.9 5158500.0 73.9
2020-07-22 78.95 75.36 78.53 76.1 3964600.0 76.1
2020-07-21 82.47 78.93 81.13 79.19 4086800.0 79.19
2020-07-20 82.95 79.67 82.37 79.97 2928100.0 79.97
2020-07-17 85.18 81.96 84.75 82.76 2776000.0 82.76
2020-07-16 86.07 83.55 84.45 84.6 3919000.0 84.6
2020-07-15 86.96 81.61 82.01 86.74 7416200.0 86.74
2020-07-14 80.24 76.7 79.24 79.3 5721300.0 79.3
2020-07-13 84.98 73.09 76.4 81.27 16235900.0 81.27
2020-07-10 74.22 69.45 70.23 74.13 4805600.0 74.13
2020-07-09 74.01 68.69 73.99 71.13 5923200.0 71.13
2020-07-08 74.56 71.29 73.18 74.18 4940500.0 74.18
2020-07-07 76.02 73.14 74.82 73.37 3878800.0 73.37
2020-07-06 80.99 74.67 79.73 76.7 5925000.0 76.7
2020-07-02 78.35 75.13 75.59 77.32 6267200.0 77.32
2020-07-01 78.24 73.15 75.25 73.79 5433900.0 73.79
2020-06-30 74.86 72.12 73.57 74.49 4590400.0 74.49
2020-06-29 74.23 67.54 69.22 74.22 7053200.0 74.22
2020-06-26 73.41 68.71 72.47 69.05 7082400.0 69.05
2020-06-25 74.85 71.4 74.85 73.56 7971700.0 73.56
2020-06-24 83.39 75.02 83.31 75.21 8439100.0 75.21
2020-06-23 85.34 83.41 84.53 84.51 4351000.0 84.51
2020-06-22 86.2 81.72 85.86 83.32 4876800.0 83.32
2020-06-19 90.98 86.04 90.35 86.79 4161700.0 86.79
2020-06-18 89.9 86.73 87.02 88.37 3146600.0 88.37
2020-06-17 90.76 88.34 90.0 88.7 3864000.0 88.7
2020-06-16 98.15 87.22 98.0 90.51 7201000.0 90.51
2020-06-15 93.08 86.58 87.56 92.0 4636300.0 92.0
2020-06-12 95.74 89.8 95.14 92.31 4914600.0 92.31
2020-06-11 95.3 89.0 90.15 89.74 7717400.0 89.74
2020-06-10 103.4 95.18 102.82 98.93 6583700.0 98.93
2020-06-09 105.42 101.41 105.38 102.76 6115200.0 102.76
2020-06-08 108.93 104.05 106.46 108.8 6159100.0 108.8
2020-06-05 104.01 99.29 102.07 101.61 10986000.0 101.61
2020-06-04 97.3 91.72 96.98 95.38 10517800.0 95.38
2020-06-03 93.75 85.5 85.8 93.5 8273900.0 93.5
2020-06-02 86.23 82.55 85.5 84.1 5619900.0 84.1
2020-06-01 86.64 83.22 84.13 86.47 3707700.0 86.47
2020-05-29 84.93 80.8 81.66 83.28 5142800.0 83.28
2020-05-28 87.45 82.61 87.04 83.2 5005800.0 83.2
2020-05-27 87.8 82.5 87.56 86.93 7608900.0 86.93
2020-05-26 86.17 81.36 82.97 84.89 8349800.0 84.89
2020-05-22 81.42 77.52 81.3 78.25 7775200.0 78.25
2020-05-21 86.85 82.14 86.22 83.15 4382500.0 83.15
2020-05-20 87.28 83.7 84.64 86.86 5359300.0 86.86
2020-05-19 85.24 79.73 82.09 82.03 5439000.0 82.03
2020-05-18 83.0 80.05 82.52 81.47 6591000.0 81.47
2020-05-15 79.14 75.61 76.37 77.7 3885000.0 77.7
2020-05-14 78.5 71.2 74.51 78.3 5667100.0 78.3
2020-05-13 79.87 75.14 78.74 76.77 6993100.0 76.77
2020-05-12 83.91 78.58 83.44 78.66 4044600.0 78.66
2020-05-11 85.77 82.38 85.01 82.67 4940200.0 82.67
2020-05-08 87.4 81.49 81.91 86.94 6408200.0 86.94
2020-05-07 82.67 78.17 80.0 79.6 7431900.0 79.6
2020-05-06 80.88 78.01 80.46 79.25 3469300.0 79.25
2020-05-05 83.09 78.35 82.69 79.67 4105200.0 79.67
2020-05-04 80.95 75.57 77.1 80.45 4826300.0 80.45
2020-05-01 82.99 79.01 81.81 80.83 5109300.0 80.83
2020-04-30 90.81 84.58 87.22 85.53 6565800.0 85.53
2020-04-29 89.87 84.52 85.69 89.03 7076700.0 89.03
2020-04-28 87.57 78.0 86.97 82.16 9126300.0 82.16
2020-04-27 83.93 77.12 78.26 82.77 5905700.0 82.77
2020-04-24 77.57 73.93 76.96 76.61 4986200.0 76.61
2020-04-23 78.6 74.29 75.22 76.05 10329600.0 76.05
2020-04-22 73.25 69.61 72.85 70.03 3944900.0 70.03
2020-04-21 73.59 69.68 71.08 70.4 5283900.0 70.4
2020-04-20 78.66 72.68 76.18 73.29 5939600.0 73.29
2020-04-17 78.52 74.51 77.16 78.46 7338100.0 78.46
2020-04-16 72.7 68.81 71.04 72.29 6293700.0 72.29
2020-04-15 72.86 70.0 71.17 71.85 5966700.0 71.85
2020-04-14 74.54 69.19 73.05 74.48 6531700.0 74.48
2020-04-13 71.35 65.54 70.72 69.3 7528100.0 69.3
2020-04-09 76.88 67.82 73.91 70.65 11008300.0 70.65
2020-04-08 69.39 61.66 62.65 69.07 10758100.0 69.07
2020-04-07 67.2 59.75 65.95 60.85 12004600.0 60.85
2020-04-06 58.25 52.75 53.7 56.73 9013400.0 56.73
2020-04-03 53.5 46.21 52.97 48.5 7994100.0 48.5
2020-04-02 56.4 51.55 53.12 52.67 4688300.0 52.67
2020-04-01 57.0 52.91 56.91 54.0 6244600.0 54.0
2020-03-31 63.49 59.1 60.71 60.19 5341600.0 60.19
2020-03-30 63.69 58.05 61.76 61.1 7156100.0 61.1
2020-03-27 67.3 63.26 66.65 63.31 9510200.0 63.31
2020-03-26 83.87 69.76 77.38 71.51 10883600.0 71.51
2020-03-25 79.7 65.19 71.81 75.06 9420900.0 75.06
2020-03-24 71.39 64.55 68.66 66.56 10793700.0 66.56
2020-03-23 58.4 51.0 53.51 57.57 9148200.0 57.57
2020-03-20 60.0 49.01 49.83 51.97 11323900.0 51.97
2020-03-19 52.9 38.01 41.15 46.58 10369200.0 46.58
2020-03-18 51.86 35.84 48.25 43.02 10917800.0 43.02
2020-03-17 58.0 48.01 56.71 54.38 9050300.0 54.38
2020-03-16 67.48 54.63 59.5 54.8 7723200.0 54.8
2020-03-13 77.82 64.15 74.78 72.52 6976300.0 72.52
2020-03-12 77.88 65.0 71.32 68.02 9707800.0 68.02
2020-03-11 87.13 80.16 86.5 80.87 5660300.0 80.87
2020-03-10 90.38 83.1 87.54 90.17 5037300.0 90.17
2020-03-09 87.9 80.63 84.5 81.93 5092100.0 81.93
2020-03-06 98.0 90.0 92.0 94.03 5512300.0 94.03
2020-03-05 102.95 95.01 102.76 95.58 5576300.0 95.58
2020-03-04 106.45 101.74 104.52 105.66 3137800.0 105.66
2020-03-03 110.77 101.57 107.9 102.44 4346300.0 102.44
2020-03-02 109.41 104.35 107.95 107.94 4675300.0 107.94
2020-02-28 111.38 106.29 108.0 107.98 5946200.0 107.98
2020-02-27 115.91 103.9 109.21 111.16 5670100.0 111.16
2020-02-26 117.86 110.27 115.44 110.75 4155400.0 110.75
2020-02-25 121.5 112.96 121.15 113.89 4285400.0 113.89
2020-02-24 124.65 120.02 121.29 120.17 4549100.0 119.17
2020-02-21 132.23 126.75 131.51 127.95 2853200.0 126.89
2020-02-20 135.71 131.45 134.23 133.33 1849600.0 132.22
2020-02-19 137.58 133.89 134.51 136.17 1781000.0 135.04
2020-02-18 134.08 130.48 132.23 133.46 1578200.0 132.35