Skip to main content
logo
Wynn Resorts, Limited (BMV:WYNN)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,824.00
0.00 (0.00%)
At close: Feb 27, 2026

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20261,824.001,824.001,824.001,824.00---
Feb 25, 20261,840.001,840.001,824.001,824.001,824.00-1.94%283
Feb 24, 20261,860.011,860.011,860.011,860.011,860.01-0.91%12
Feb 23, 20261,910.001,910.001,877.001,877.001,877.00-4.72%21
Feb 20, 20261,970.001,970.001,970.001,970.001,965.71-3.10%31
Feb 18, 20262,033.002,033.002,033.002,033.002,028.571.35%5
Feb 17, 20262,006.002,006.002,006.002,006.002,001.630.75%5
Feb 11, 20262,000.002,000.001,991.001,991.001,986.661.37%63
Feb 4, 20261,964.001,964.001,964.001,964.001,959.72-16
Jan 27, 20261,964.001,964.001,964.001,964.001,959.720.81%38
Jan 21, 20261,951.001,951.001,948.251,948.251,944.01-1.60%18
Jan 20, 20262,005.002,005.001,980.001,980.001,975.69-8.08%733
Jan 5, 20262,154.012,154.012,154.012,154.012,149.32-0.18%12
Jan 2, 20262,158.002,158.002,158.002,158.002,153.30-1.91%7
Dec 31, 20252,200.002,200.002,200.002,200.002,195.21-1.96%9
Dec 9, 20252,244.002,244.002,244.002,244.002,239.11-5.91%309
Dec 8, 20252,385.002,385.002,385.002,385.002,379.81-1.73%422
Dec 1, 20252,351.002,427.002,351.002,427.002,421.713.23%91
Nov 28, 20252,351.002,351.002,351.002,351.002,345.880.13%75
Nov 26, 20252,351.402,351.402,348.002,348.002,342.89-1.34%129
Nov 25, 20252,380.002,380.002,380.002,380.002,374.829.68%22
Nov 21, 20252,170.002,170.002,170.002,170.002,165.271.88%6
Nov 20, 20252,130.002,130.002,130.002,130.002,125.36-10.69%6
Nov 10, 20252,378.002,440.002,378.002,385.002,375.243.47%367
Nov 7, 20252,260.002,305.002,260.002,305.002,295.57-1.12%250
Nov 6, 20252,331.002,331.002,331.002,331.002,321.460.47%65
Nov 5, 20252,275.012,320.002,275.012,320.002,310.512.20%81
Nov 4, 20252,270.002,270.002,270.002,270.002,260.71-1.30%67
Nov 3, 20252,294.002,300.002,294.002,300.002,290.594.83%306
Oct 31, 20252,209.002,209.002,194.002,194.002,185.020.21%650
Oct 29, 20252,200.002,200.002,189.412,189.412,180.45-1.82%321
Oct 28, 20252,238.502,238.502,230.002,230.002,220.87-2.96%89
Oct 27, 20252,298.002,298.002,298.002,298.002,288.60-0.26%16
Oct 23, 20252,228.852,304.002,228.852,304.002,294.573.37%715
Oct 21, 20252,228.852,228.852,228.852,228.852,219.732.71%347
Oct 17, 20252,175.002,175.002,167.002,170.002,161.12-3.98%475
Oct 7, 20252,260.002,260.002,260.002,260.002,250.75-1.09%43
Oct 3, 20252,426.002,426.002,280.002,285.002,275.65-5.58%105
Oct 1, 20252,420.002,420.002,420.002,420.002,410.102.28%59
Sep 29, 20252,366.002,366.002,366.002,366.002,356.321.02%51
Sep 26, 20252,342.002,342.002,342.002,342.002,332.421.48%17
Sep 25, 20252,307.772,307.772,307.772,307.772,298.33-1.67%40
Sep 23, 20252,349.992,349.992,347.002,347.002,337.392.04%181
Sep 18, 20252,258.002,300.002,258.002,300.002,290.592.82%24
Sep 17, 20252,237.002,237.002,237.002,237.002,227.85-28
Sep 12, 20252,237.002,237.002,237.002,237.002,227.85-2.14%30
Sep 11, 20252,284.502,286.002,284.502,286.002,276.64-0.61%371
Sep 4, 20252,304.002,304.002,300.002,300.002,290.59-1.29%23
Sep 3, 20252,343.002,343.002,330.002,330.002,320.46-0.55%24
Sep 2, 20252,343.002,343.002,343.002,343.002,333.41-0.72%25