Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WYNN.US
127.92+1.41(+1.11%)(czas lokalny: 19.12.2025 16:00)Wynn Resorts, Limited
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 127.64 | 129.34 | 126.50 | 127.92 | 97 702 | 0 |
| 18.12.2025 | 126.25 | 128.38 | 125.59 | 126.49 | 64 617 | 0 |
| 17.12.2025 | 126.81 | 127.01 | 125.09 | 125.44 | 43 472 | 0 |
| 16.12.2025 | 125.33 | 127.38 | 125.33 | 126.03 | 78 064 | 0 |
| 15.12.2025 | 124.15 | 127.02 | 121.52 | 126.22 | 85 926 | 0 |
| 12.12.2025 | 125.93 | 126.59 | 122.88 | 123.64 | 53 651 | 0 |
| 11.12.2025 | 123.04 | 126.69 | 123.04 | 124.89 | 77 370 | 0 |
| 10.12.2025 | 123.97 | 124.52 | 122.85 | 123.61 | 45 496 | 0 |
| 09.12.2025 | 127.33 | 127.43 | 123.32 | 124.19 | 57 452 | 0 |
| 08.12.2025 | 127.29 | 132.68 | 126.34 | 127.14 | 81 193 | 0 |
| 05.12.2025 | 126.47 | 126.90 | 124.82 | 125.46 | 28 609 | 0 |
| 04.12.2025 | 129.62 | 129.62 | 123.34 | 125.72 | 99 082 | 0 |
| 03.12.2025 | 133.28 | 133.94 | 129.99 | 131.52 | 56 128 | 0 |
| 02.12.2025 | 133.20 | 133.61 | 131.07 | 133.12 | 55 572 | 0 |
| 01.12.2025 | 132.00 | 134.70 | 131.62 | 132.80 | 127 033 | 0 |
| 28.11.2025 | 129.00 | 129.97 | 128.44 | 128.65 | 31 397 | 0 |
| 26.11.2025 | 127.31 | 130.22 | 127.10 | 129.49 | 55 011 | 0 |
| 25.11.2025 | 124.01 | 129.78 | 123.22 | 127.47 | 199 305 | 0 |
| 24.11.2025 | 120.75 | 126.40 | 120.75 | 123.19 | 102 738 | 0 |
| 21.11.2025 | 117.16 | 120.70 | 114.99 | 119.61 | 81 525 | 0 |
| 20.11.2025 | 118.70 | 121.11 | 116.93 | 117.16 | 90 982 | 0 |
| 19.11.2025 | 120.75 | 120.75 | 117.69 | 118.36 | 125 162 | 0 |
| 18.11.2025 | 118.39 | 121.38 | 116.88 | 120.32 | 384 753 | 0 |
| 17.11.2025 | 120.23 | 121.29 | 116.68 | 118.12 | 113 938 | 0 |
| 14.11.2025 | 121.25 | 122.87 | 119.34 | 120.73 | 184 218 | 0 |
| 13.11.2025 | 124.52 | 125.61 | 122.89 | 122.99 | 133 833 | 0 |
| 12.11.2025 | 126.55 | 127.19 | 124.82 | 125.07 | 302 151 | 0 |
| 11.11.2025 | 127.43 | 130.46 | 125.21 | 126.09 | 212 961 | 0 |
| 10.11.2025 | 127.28 | 134.25 | 126.84 | 128.98 | 456 039 | 0 |
| 07.11.2025 | 120.50 | 126.84 | 119.83 | 126.17 | 361 116 | 0 |
| 06.11.2025 | 125.56 | 127.53 | 122.08 | 122.42 | 530 172 | 0 |
| 05.11.2025 | 121.21 | 126.63 | 121.21 | 125.19 | 287 265 | 0 |
| 04.11.2025 | 123.30 | 123.30 | 120.31 | 121.33 | 155 337 | 0 |
| 03.11.2025 | 121.45 | 126.29 | 120.26 | 125.76 | 249 901 | 0 |
| 31.10.2025 | 118.93 | 120.05 | 117.83 | 119.00 | 208 820 | 0 |
| 30.10.2025 | 119.75 | 121.95 | 119.56 | 119.77 | 108 694 | 0 |
| 29.10.2025 | 120.26 | 122.01 | 119.33 | 120.87 | 69 655 | 0 |
| 28.10.2025 | 125.15 | 125.15 | 120.65 | 120.80 | 66 427 | 0 |
| 27.10.2025 | 126.33 | 128.25 | 124.94 | 125.45 | 40 530 | 0 |
| 24.10.2025 | 125.59 | 127.13 | 125.00 | 125.57 | 1 213 200 | 0 |
| 23.10.2025 | 123.89 | 126.83 | 123.36 | 125.38 | 93 821 | 0 |
| 22.10.2025 | 120.82 | 121.48 | 118.81 | 119.20 | 46 382 | 0 |
| 21.10.2025 | 121.37 | 121.57 | 119.83 | 121.10 | 35 845 | 0 |
| 20.10.2025 | 120.30 | 122.48 | 120.30 | 121.92 | 111 022 | 0 |
| 17.10.2025 | 115.79 | 119.37 | 115.79 | 117.82 | 153 682 | 0 |
| 16.10.2025 | 118.57 | 119.15 | 115.36 | 115.96 | 64 760 | 0 |
| 15.10.2025 | 116.94 | 119.38 | 116.83 | 118.09 | 146 446 | 0 |
| 14.10.2025 | 112.28 | 117.46 | 112.25 | 116.17 | 101 938 | 0 |
| 13.10.2025 | 119.41 | 119.41 | 112.15 | 112.48 | 300 816 | 0 |
| 10.10.2025 | 123.25 | 124.14 | 118.06 | 119.77 | 256 962 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
