Wynn Resorts, Limited (BMV:WYNN)
Mexico · Delayed Price · Currency is MXN 1,557.00
+7.00 (0.45%)
At close: Sep 3, 2026
BMV:WYNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,528.30 | 1,557.00 | 1,528.30 | 1,557.00 | 1,557.00 | 0.45% | 183 |
| Sep 1, 2026 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.31% | 33 |
| Aug 31, 2026 | 1,596.00 | 1,596.00 | 1,553.00 | 1,554.89 | 1,554.89 | -2.51% | 1,087 |
| Aug 27, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.16% | 23 |
| Aug 26, 2026 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | -1.38% | 11 |
| Aug 20, 2026 | 1,657.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,670.00 | -1.76% | 117 |
| Aug 19, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.47% | 9 |
| Aug 12, 2026 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,779.63 | -0.01% | 7 |
| Aug 11, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,779.73 | 2.23% | 300 |
| Aug 10, 2026 | 1,757.00 | 1,757.00 | 1,745.00 | 1,745.00 | 1,740.83 | -0.68% | 307 |
| Aug 5, 2026 | 1,858.00 | 1,861.30 | 1,757.00 | 1,757.00 | 1,752.80 | 4.09% | 533 |
| Aug 4, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,683.96 | -2.76% | 9 |
| Jul 30, 2026 | 1,720.00 | 1,736.00 | 1,720.00 | 1,736.00 | 1,731.85 | 4.20% | 202 |
| Jul 23, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,662.01 | 0.91% | 6 |
| Jul 22, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,647.05 | -4.18% | 11 |
| Jul 16, 2026 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,718.88 | 1.83% | 96 |
| Jul 15, 2026 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,687.95 | -0.59% | 350 |
| Jul 13, 2026 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,697.93 | 0.35% | 90 |
| Jul 8, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,691.94 | - | 250 |
| Jul 7, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,691.94 | -5.04% | 21 |
| Jun 4, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.73 | -3.46% | 60 |
| Jun 1, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,845.57 | 4.58% | 53 |
| May 29, 2026 | 1,775.00 | 1,775.00 | 1,769.00 | 1,769.00 | 1,764.77 | 1.84% | 79 |
| May 27, 2026 | 1,740.00 | 1,740.00 | 1,737.00 | 1,737.00 | 1,732.85 | 3.09% | 362 |
| May 26, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,680.97 | 0.25% | 32 |
| May 22, 2026 | 1,680.83 | 1,680.83 | 1,680.83 | 1,680.83 | 1,676.81 | -1.52% | 25 |
| May 20, 2026 | 1,707.00 | 1,708.00 | 1,706.00 | 1,706.78 | 1,702.70 | 2.47% | 596 |
| May 14, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,661.68 | -2.34% | 89 |
| May 11, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,701.48 | -2.56% | 169 |
| May 8, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,746.25 | -5.65% | 269 |
| May 7, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,850.73 | 0.54% | 272 |
| Apr 30, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,840.78 | 1.34% | 50 |
| Apr 29, 2026 | 1,825.62 | 1,825.62 | 1,825.62 | 1,825.62 | 1,816.52 | -0.19% | 100 |
| Apr 28, 2026 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,819.99 | - | 130 |
| Apr 15, 2026 | 1,875.00 | 1,875.00 | 1,820.00 | 1,829.11 | 1,819.99 | 0.13% | 21 |
| Apr 14, 2026 | 1,817.00 | 1,826.72 | 1,817.00 | 1,826.72 | 1,817.62 | 4.38% | 136 |
| Mar 30, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.28 | - | 289 |
| Mar 27, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.28 | - | 17 |
| Mar 12, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,741.28 | -1.77% | 10 |
| Mar 11, 2026 | 1,826.00 | 1,826.00 | 1,778.00 | 1,781.50 | 1,772.62 | -2.70% | 670 |
| Mar 5, 2026 | 1,830.00 | 1,831.00 | 1,826.00 | 1,831.00 | 1,821.87 | 0.73% | 311 |