Skip to main content
Wynn Resorts, Limited (BMV:WYNN)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,427.00
0.00 (0.00%)
At close: Dec 1, 2025

Wynn Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252,351.002,427.002,351.002,427.002,427.003.23%91
Nov 28, 20252,351.002,351.002,351.002,351.002,351.000.13%75
Nov 26, 20252,351.402,351.402,348.002,348.002,348.00-1.34%129
Nov 25, 20252,380.002,380.002,380.002,380.002,380.009.68%22
Nov 21, 20252,170.002,170.002,170.002,170.002,170.001.88%6
Nov 20, 20252,130.002,130.002,130.002,130.002,130.00-10.69%6
Nov 10, 20252,378.002,440.002,378.002,385.002,380.423.47%367
Nov 7, 20252,260.002,305.002,260.002,305.002,300.58-1.12%250
Nov 6, 20252,331.002,331.002,331.002,331.002,326.530.47%65
Nov 5, 20252,275.012,320.002,275.012,320.002,315.552.20%81
Nov 4, 20252,270.002,270.002,270.002,270.002,265.64-1.30%67
Nov 3, 20252,294.002,300.002,294.002,300.002,295.594.83%306
Oct 31, 20252,209.002,209.002,194.002,194.002,189.790.21%650
Oct 29, 20252,200.002,200.002,189.412,189.412,185.21-1.82%321
Oct 28, 20252,238.502,238.502,230.002,230.002,225.72-2.96%89
Oct 27, 20252,298.002,298.002,298.002,298.002,293.59-0.26%16
Oct 23, 20252,228.852,304.002,228.852,304.002,299.583.37%715
Oct 21, 20252,228.852,228.852,228.852,228.852,224.572.71%347
Oct 17, 20252,175.002,175.002,167.002,170.002,165.84-3.98%475
Oct 7, 20252,260.002,260.002,260.002,260.002,255.66-1.09%43
Oct 3, 20252,426.002,426.002,280.002,285.002,280.62-5.58%105
Oct 1, 20252,420.002,420.002,420.002,420.002,415.362.28%59
Sep 29, 20252,366.002,366.002,366.002,366.002,361.461.02%51
Sep 26, 20252,342.002,342.002,342.002,342.002,337.511.48%17
Sep 25, 20252,307.772,307.772,307.772,307.772,303.34-1.67%40
Sep 23, 20252,349.992,349.992,347.002,347.002,342.502.04%181
Sep 18, 20252,258.002,300.002,258.002,300.002,295.592.82%24
Sep 17, 20252,237.002,237.002,237.002,237.002,232.71-28
Sep 12, 20252,237.002,237.002,237.002,237.002,232.71-2.14%30
Sep 11, 20252,284.502,286.002,284.502,286.002,281.61-0.61%371
Sep 4, 20252,304.002,304.002,300.002,300.002,295.59-1.29%23
Sep 3, 20252,343.002,343.002,330.002,330.002,325.53-0.55%24
Sep 2, 20252,343.002,343.002,343.002,343.002,338.50-0.72%25
Aug 29, 20252,360.002,360.002,360.002,360.002,355.471.84%60
Aug 28, 20252,310.002,331.502,310.002,317.302,312.852.99%94
Aug 27, 20252,250.002,250.002,250.002,250.002,245.686.23%24
Aug 22, 20252,118.002,118.002,118.002,118.002,113.941.58%16
Aug 20, 20252,097.002,097.002,085.002,085.002,081.00-0.48%3,165
Aug 19, 20252,095.002,095.002,095.002,095.002,090.981.35%55
Aug 13, 20252,078.012,078.012,067.072,067.072,058.443.35%201
Aug 11, 20252,000.002,000.002,000.002,000.001,991.650.25%11
Aug 6, 20251,995.001,995.001,995.001,995.001,986.67-0.25%117
Aug 5, 20252,000.002,000.002,000.002,000.001,991.65-2.44%64
Jul 30, 20252,050.002,050.002,050.002,050.002,041.44-2.38%53
Jul 29, 20252,100.002,100.002,100.002,100.002,091.230.60%42
Jul 15, 20252,071.202,089.002,071.202,087.462,078.740.31%104
Jul 11, 20252,071.752,081.002,071.752,081.002,072.310.45%232
Jul 10, 20252,070.002,072.502,070.002,071.752,063.101.56%1,038
Jul 9, 20252,040.002,040.002,040.002,040.002,031.481.14%147
Jul 8, 20252,017.002,017.002,017.002,017.002,008.58-28
Jul 7, 20251,980.502,017.001,980.502,017.002,008.582.99%211
Jul 3, 20251,958.501,958.501,958.501,958.501,950.322.41%149
Jul 2, 20251,918.001,918.001,912.501,912.501,904.510.06%556
Jul 1, 20251,820.001,913.001,820.001,911.361,903.387.38%26,859
Jun 27, 20251,762.001,780.001,724.001,780.001,772.570.85%531
Jun 26, 20251,765.001,765.001,765.001,765.001,757.633.14%1,500
Jun 25, 20251,711.211,711.211,711.211,711.211,704.062.30%255
Jun 23, 20251,693.001,698.001,672.811,672.811,665.82-1.19%384
Jun 20, 20251,678.001,693.001,678.001,693.001,685.930.89%241
Jun 16, 20251,678.001,678.001,678.001,678.001,670.994.03%68
Jun 13, 20251,615.001,618.001,613.001,613.001,606.26-1.65%653
Jun 11, 20251,640.001,640.001,640.001,640.001,633.15-0.52%62
Jun 10, 20251,612.511,649.001,612.511,648.501,641.622.07%1,182
Jun 9, 20251,613.001,615.001,613.001,615.001,608.261.38%1,284
Jun 6, 20251,600.001,600.001,593.001,593.001,586.35-3.98%1,069
Jun 4, 20251,655.001,659.001,655.001,659.001,652.07-1.13%309