Skip to main content
logo
Wynn Resorts, Limited (BMV:WYNN)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,194.00
+4.59 (0.21%)
At close: Oct 31, 2025

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,209.002,209.002,194.002,194.002,194.000.21%650
Oct 29, 20252,200.002,200.002,189.412,189.412,189.41-1.82%321
Oct 28, 20252,238.502,238.502,230.002,230.002,230.00-2.96%89
Oct 27, 20252,298.002,298.002,298.002,298.002,298.00-0.26%16
Oct 23, 20252,228.852,304.002,228.852,304.002,304.003.37%715
Oct 21, 20252,228.852,228.852,228.852,228.852,228.852.71%347
Oct 17, 20252,175.002,175.002,167.002,170.002,170.00-3.98%475
Oct 7, 20252,260.002,260.002,260.002,260.002,260.00-1.09%43
Oct 3, 20252,426.002,426.002,280.002,285.002,285.00-5.58%105
Oct 1, 20252,420.002,420.002,420.002,420.002,420.002.28%59
Sep 29, 20252,366.002,366.002,366.002,366.002,366.001.02%51
Sep 26, 20252,342.002,342.002,342.002,342.002,342.001.48%17
Sep 25, 20252,307.772,307.772,307.772,307.772,307.77-1.67%40
Sep 23, 20252,349.992,349.992,347.002,347.002,347.002.04%181
Sep 18, 20252,258.002,300.002,258.002,300.002,300.002.82%24
Sep 17, 20252,237.002,237.002,237.002,237.002,237.00-28
Sep 12, 20252,237.002,237.002,237.002,237.002,237.00-2.14%30
Sep 11, 20252,284.502,286.002,284.502,286.002,286.00-0.61%371
Sep 4, 20252,304.002,304.002,300.002,300.002,300.00-1.29%23
Sep 3, 20252,343.002,343.002,330.002,330.002,330.00-0.55%24
Sep 2, 20252,343.002,343.002,343.002,343.002,343.00-0.72%25
Aug 29, 20252,360.002,360.002,360.002,360.002,360.001.84%60
Aug 28, 20252,310.002,331.502,310.002,317.302,317.302.99%94
Aug 27, 20252,250.002,250.002,250.002,250.002,250.006.23%24
Aug 22, 20252,118.002,118.002,118.002,118.002,118.001.58%16
Aug 20, 20252,097.002,097.002,085.002,085.002,085.00-0.48%3,165
Aug 19, 20252,095.002,095.002,095.002,095.002,095.001.35%55
Aug 13, 20252,078.012,078.012,067.072,067.072,062.403.35%201
Aug 11, 20252,000.002,000.002,000.002,000.001,995.480.25%11
Aug 6, 20251,995.001,995.001,995.001,995.001,990.49-0.25%117
Aug 5, 20252,000.002,000.002,000.002,000.001,995.48-2.44%64
Jul 30, 20252,050.002,050.002,050.002,050.002,045.37-2.38%53
Jul 29, 20252,100.002,100.002,100.002,100.002,095.250.60%42
Jul 15, 20252,071.202,089.002,071.202,087.462,082.740.31%104
Jul 11, 20252,071.752,081.002,071.752,081.002,076.290.45%232
Jul 10, 20252,070.002,072.502,070.002,071.752,067.071.56%1,038
Jul 9, 20252,040.002,040.002,040.002,040.002,035.391.14%147
Jul 8, 20252,017.002,017.002,017.002,017.002,012.44-28
Jul 7, 20251,980.502,017.001,980.502,017.002,012.442.99%211
Jul 3, 20251,958.501,958.501,958.501,958.501,954.072.41%149
Jul 2, 20251,918.001,918.001,912.501,912.501,908.180.06%556
Jul 1, 20251,820.001,913.001,820.001,911.361,907.047.38%26,859
Jun 27, 20251,762.001,780.001,724.001,780.001,775.980.85%531
Jun 26, 20251,765.001,765.001,765.001,765.001,761.013.14%1,500
Jun 25, 20251,711.211,711.211,711.211,711.211,707.342.30%255
Jun 23, 20251,693.001,698.001,672.811,672.811,669.03-1.19%384
Jun 20, 20251,678.001,693.001,678.001,693.001,689.170.89%241
Jun 16, 20251,678.001,678.001,678.001,678.001,674.214.03%68
Jun 13, 20251,615.001,618.001,613.001,613.001,609.35-1.65%653
Jun 11, 20251,640.001,640.001,640.001,640.001,636.29-0.52%62