BMV · WYNN · stock
Wynn Resorts, Limited (WYNN) stock price history
Every BMV trading session of Wynn Resorts, Limited from Aug 19, 2009 to Sep 29, 2026: 4,294 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WYNN adjusted close, 2009 to 2026
- MX$3,867
- All time high, 2018
- MX$2,439
- 52 week high, MX$1,363 low
- 4,294
- Daily sessions since 2009
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
WYNN key facts
- Wynn Resorts, Limited (WYNN) closed at MX$1,410 on Sep 29, 2026 on BMV.
- WYNN's all time high close is MX$3,867, set on May 9, 2018; its all time low close is MX$684.58 on Aug 19, 2009.
- WYNN's 52 week range is MX$1,363 to MX$2,439.
- WYNN returned -40.4% over the year to Sep 29, 2026 and -18.1% over five years.
- Over ten years WYNN returned -27%, -3.1% a year compounded.
- WYNN's deepest drawdown was -75.9% from May 9, 2018 to Mar 19, 2020.
- DataCedar holds 4,294 daily sessions of WYNN history from Aug 19, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WYNN price chart, 2009 to 2026
WYNN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -21.0% |
| 6 months | -19.4% |
| Year to date | -37.1% |
| 1 year | -40.4% |
| 3 years | -13.1% |
| 5 years | -18.1% |
| 10 years | -27.2% |
| Since Aug 19, 2009 | +106.0% |
| Compound annual growth, 17.1 years | +4.3% |
WYNN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$3,867 on May 9, 2018
- All time low close
- MX$684.58 on Aug 19, 2009
- 52 week high
- MX$2,439 on Nov 10, 2025
- 52 week low
- MX$1,363 on Sep 24, 2026
- Deepest drawdown
- -75.9% from May 9, 2018 to Mar 19, 2020, not yet recovered
- Best single session
- +34.9% on Mar 20, 2020
- Worst single session
- -22.3% on Mar 17, 2020
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2009
- 2.1×
- Best calendar year
- 2017, +87%
- Worst calendar year
- 2015, -45%
WYNN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 19, 2009; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,157 | MX$2,157 | MX$1,363 | MX$1,410 | -35.9% | 13.7K | 186 |
| 2025 | MX$1,767 | MX$2,439 | MX$1,399 | MX$2,199 | +22.3% | 132.5K | 251 |
| 2024 | MX$1,600 | MX$2,054 | MX$1,398 | MX$1,798 | +16.2% | 128.3K | 251 |
| 2023 | MX$1,572 | MX$2,096 | MX$1,416 | MX$1,548 | -1.5% | 3.5M | 251 |
| 2022 | MX$1,827 | MX$1,960 | MX$1,011 | MX$1,572 | -9.8% | 3.8M | 252 |
| 2021 | MX$2,131 | MX$2,936 | MX$1,582 | MX$1,742 | -21.9% | 2.9M | 253 |
| 2020 | MX$2,644 | MX$2,853 | MX$932.18 | MX$2,231 | -15.6% | 4.1M | 252 |
| 2019 | MX$2,037 | MX$2,830 | MX$2,004 | MX$2,644 | +37.8% | 596.9K | 251 |
| 2018 | MX$3,228 | MX$3,892 | MX$1,843 | MX$1,918 | -42.4% | 806.2K | 251 |
| 2017 | MX$1,784 | MX$3,354 | MX$1,784 | MX$3,333 | +86.8% | 343.3K | 251 |
| 2016 | MX$1,216 | MX$2,140 | MX$912.52 | MX$1,784 | +46.8% | 3.4M | 252 |
| 2015 | MX$2,229 | MX$2,381 | MX$872.65 | MX$1,216 | -45.5% | 2.6M | 251 |
| 2014 | MX$2,579 | MX$3,254 | MX$1,974 | MX$2,229 | -9.8% | 469.2K | 251 |
| 2013 | MX$1,464 | MX$2,470 | MX$1,440 | MX$2,470 | +71.1% | 301.1K | 249 |
| 2012 | MX$1,523 | MX$1,751 | MX$1,227 | MX$1,443 | -5.2% | 345K | 248 |
| 2011 | MX$1,283 | MX$2,042 | MX$1,258 | MX$1,523 | +14.3% | 273.6K | 252 |
| 2010 | MX$794.53 | MX$1,365 | MX$761.22 | MX$1,332 | +77.3% | 602.1K | 249 |
| 2009 | MX$684.58 | MX$960.96 | MX$684.58 | MX$751.19 | n/a | 976.5K | 93 |
WYNN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,410 | -9.3% |
| August 2026 | MX$1,555 | -10.4% |
| July 2026 | MX$1,736 | -2.8% |
| June 2026 | MX$1,786 | +1.0% |
| May 2026 | MX$1,769 | -4.4% |
| April 2026 | MX$1,849 | +5.7% |
| March 2026 | MX$1,749 | -4.1% |
| February 2026 | MX$1,823 | -7.1% |
| January 2026 | MX$1,963 | -10.7% |
| December 2025 | MX$2,199 | -6.4% |
| November 2025 | MX$2,350 | +7.2% |
| October 2025 | MX$2,193 | -7.3% |
About the WYNN data
Daily bars. 4,294 sessions from Aug 19, 2009 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WYNN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
WYNN share price history
