Wynn Resorts, Limited (BMV:WYNN)
Mexico · Delayed Price · Currency is MXN 1,706.78
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:WYNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,707.00 | 1,708.00 | 1,706.00 | 1,706.78 | 1,706.78 | 2.20% | 596 |
| May 14, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.34% | 89 |
| May 11, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.56% | 169 |
| May 8, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | -5.65% | 269 |
| May 7, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.54% | 272 |
| Apr 30, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.34% | 50 |
| Apr 29, 2026 | 1,825.62 | 1,825.62 | 1,825.62 | 1,825.62 | 1,825.62 | -0.19% | 100 |
| Apr 28, 2026 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | 1,829.11 | - | 130 |
| Apr 15, 2026 | 1,875.00 | 1,875.00 | 1,820.00 | 1,829.11 | 1,829.11 | 0.13% | 21 |
| Apr 14, 2026 | 1,817.00 | 1,826.72 | 1,817.00 | 1,826.72 | 1,826.72 | 4.38% | 136 |
| Mar 30, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 289 |
| Mar 27, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 17 |
| Mar 12, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.77% | 10 |
| Mar 11, 2026 | 1,826.00 | 1,826.00 | 1,778.00 | 1,781.50 | 1,781.50 | -2.70% | 670 |
| Mar 5, 2026 | 1,830.00 | 1,831.00 | 1,826.00 | 1,831.00 | 1,831.00 | 0.73% | 311 |
| Mar 4, 2026 | 1,804.00 | 1,818.00 | 1,804.00 | 1,817.81 | 1,817.81 | -0.34% | 674 |
| Feb 25, 2026 | 1,840.00 | 1,840.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.94% | 283 |
| Feb 24, 2026 | 1,860.01 | 1,860.01 | 1,860.01 | 1,860.01 | 1,860.01 | -0.91% | 12 |
| Feb 23, 2026 | 1,910.00 | 1,910.00 | 1,877.00 | 1,877.00 | 1,877.00 | -4.51% | 21 |
| Feb 20, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,965.71 | -3.10% | 31 |
| Feb 18, 2026 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,028.57 | 1.35% | 5 |
| Feb 17, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,001.63 | 0.75% | 5 |
| Feb 11, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 1,991.00 | 1,986.66 | 1.37% | 63 |
| Feb 4, 2026 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,959.72 | - | 16 |
| Jan 27, 2026 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,959.72 | 0.81% | 38 |
| Jan 21, 2026 | 1,951.00 | 1,951.00 | 1,948.25 | 1,948.25 | 1,944.01 | -1.60% | 18 |
| Jan 20, 2026 | 2,005.00 | 2,005.00 | 1,980.00 | 1,980.00 | 1,975.69 | -8.08% | 733 |
| Jan 5, 2026 | 2,154.01 | 2,154.01 | 2,154.01 | 2,154.01 | 2,149.32 | -0.18% | 12 |
| Jan 2, 2026 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,153.30 | -1.91% | 7 |
| Dec 31, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,195.21 | -1.96% | 9 |
| Dec 9, 2025 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,239.11 | -5.91% | 309 |
| Dec 8, 2025 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,379.81 | -1.73% | 422 |
| Dec 1, 2025 | 2,351.00 | 2,427.00 | 2,351.00 | 2,427.00 | 2,421.71 | 3.23% | 91 |
| Nov 28, 2025 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,345.88 | 0.13% | 75 |
| Nov 26, 2025 | 2,351.40 | 2,351.40 | 2,348.00 | 2,348.00 | 2,342.89 | -1.34% | 129 |
| Nov 25, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,374.82 | 9.68% | 22 |
| Nov 21, 2025 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,165.27 | 1.88% | 6 |