Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	WYNN	96.92	97.11	95.91	96.71	1.44	1,322,402	20,565	96.77	97.50
2024-05-02	Q	WYNN	94.73	95.74	93.175	95.27	2.54	1,872,398	22,664	94.78	96.67
2024-05-01	Q	WYNN	91.65	94.54	91.35	92.73	1.08	1,845,755	21,722	92.73	93.85
2024-04-30	Q	WYNN	96.00	96.52	91.59	91.65	-5.33	2,751,760	29,350	91.59	93.11
2024-04-29	Q	WYNN	97.21	98.65	96.445	96.98	1.10	1,588,280	16,276	96.18	99.20
2024-04-26	Q	WYNN	96.17	96.895	95.25	95.88	-0.72	1,419,892	18,236	95.30	104.45
2024-04-25	Q	WYNN	96.07	97.02	96.00	96.60	-0.46	948,950	17,290	95.80	97.50
2024-04-24	Q	WYNN	98.48	98.81	96.19	97.06	-1.76	1,256,556	17,335	95.95	97.00
2024-04-23	Q	WYNN	97.92	99.48	97.48	98.82	1.34	1,231,702	20,305	97.77	99.87
2024-04-22	Q	WYNN	95.89	98.01	95.798	97.48	2.49	1,694,665	20,268	96.95	98.75
2024-04-19	Q	WYNN	96.09	97.085	94.80	94.99	-1.11	1,165,333	15,743	95.00	95.38
2024-04-18	Q	WYNN	97.99	97.99	95.675	96.10	-1.38	1,786,121	21,866	95.69	96.43
2024-04-17	Q	WYNN	99.59	99.98	96.98	97.48	-1.87	1,904,072	20,577	92.00	99.00
2024-04-16	Q	WYNN	98.76	99.65	98.10	99.35	-0.09	1,341,313	16,823	99.15	100.07
2024-04-15	Q	WYNN	101.695	102.565	98.78	99.435	-1.745	1,772,224	16,829	98.97	99.89
2024-04-12	Q	WYNN	103.75	103.75	100.91	101.18	-3.68	1,705,700	20,091	100.75	102.40
2024-04-11	Q	WYNN	104.43	105.52	104.15	104.86	0.62	847,279	15,077	104.17	104.86
2024-04-10	Q	WYNN	104.71	105.38	103.53	104.24	-2.25	1,449,907	17,302	103.68	104.24
2024-04-09	Q	WYNN	105.98	107.175	105.62	106.49	0.50	930,320	13,662	105.11	107.25
2024-04-08	Q	WYNN	108.17	108.50	105.9101	105.99	-1.47	1,170,110	14,179	105.87	106.15
2024-04-05	Q	WYNN	105.81	108.00	105.65	107.46	1.34	1,441,760	18,773	107.41	107.93
2024-04-04	Q	WYNN	108.35	110.38	105.71	106.12	-0.30	2,411,821	26,516	106.12	108.51
2024-04-03	Q	WYNN	105.00	106.83	104.35	106.42	1.16	1,321,276	19,015	102.36	106.77
2024-04-02	Q	WYNN	105.49	105.59	103.0649	105.26	-1.30	1,715,977	23,176	104.63	105.45
2024-04-01	Q	WYNN	102.98	107.74	102.82	106.56	4.33	2,954,181	28,902	105.00	106.50
2024-03-29	Q	WYNN	102.46	102.88	101.54	102.23	0.44	0	0	101.38	102.23
2024-03-28	Q	WYNN	102.46	102.88	101.54	102.23	0.44	1,018,165	12,861	101.38	102.23
2024-03-27	Q	WYNN	101.05	101.86	100.58	101.79	1.21	1,090,166	13,717	101.03	101.95
2024-03-26	Q	WYNN	100.00	100.99	99.80	100.58	1.17	959,150	14,208	100.28	100.85
2024-03-25	Q	WYNN	99.83	100.90	99.09	99.41	-0.48	1,238,114	12,951	99.60	108.34
2024-03-22	Q	WYNN	100.62	100.62	99.5826	99.89	-0.07	899,574	12,234	99.03	99.89
2024-03-21	Q	WYNN	100.75	101.85	99.92	99.96	-0.12	1,157,224	13,502	99.90	100.54
2024-03-20	Q	WYNN	99.68	100.34	98.87	100.08	0.33	1,138,526	13,022	99.00	100.50
2024-03-19	Q	WYNN	99.00	99.82	98.27	99.75	0.91	1,444,184	15,981	99.50	99.91
2024-03-18	Q	WYNN	99.17	100.02	98.805	98.84	-0.25	1,528,855	14,326	98.68	100.55
2024-03-15	Q	WYNN	99.90	101.31	98.68	99.09	-1.91	4,404,592	19,327	98.62	100.28
2024-03-14	Q	WYNN	102.89	102.89	100.16	101.00	-1.33	1,882,729	17,652	100.13	100.92
2024-03-13	Q	WYNN	102.39	103.77	102.27	102.33	-0.71	1,138,421	15,113	102.25	102.75
2024-03-12	Q	WYNN	104.21	104.63	102.89	103.04	-0.19	1,436,789	14,230	103.04	103.25
2024-03-11	Q	WYNN	100.68	103.96	100.68	103.23	2.80	1,943,034	20,888	103.41	104.00
2024-03-08	Q	WYNN	100.59	102.05	100.015	100.43	-0.68	1,138,212	15,244	100.07	100.75
2024-03-07	Q	WYNN	99.16	101.56	99.16	101.11	1.97	1,773,285	19,663	99.99	101.49
2024-03-06	Q	WYNN	100.38	100.84	99.06	99.14	-0.63	1,125,493	16,939	99.05	99.50
2024-03-05	Q	WYNN	99.24	100.59	98.10	99.77	0.04	1,379,718	16,649	99.39	100.66
2024-03-04	Q	WYNN	100.93	101.15	99.67	99.73	-1.48	1,874,996	19,986	99.55	99.96
2024-03-01	Q	WYNN	102.50	103.1095	99.20	101.19	-4.01	3,761,167	31,549	96.00	101.38
2024-02-29	Q	WYNN	103.93	105.35	103.06	105.20	2.34	2,240,970	23,002	105.01	106.51
2024-02-28	Q	WYNN	101.85	103.14	101.62	102.86	0.17	1,327,591	15,795	102.50	103.41
2024-02-27	Q	WYNN	104.49	104.69	102.01	102.69	-0.55	1,535,882	17,296	102.71	103.22
2024-02-26	Q	WYNN	104.50	104.99	102.94	103.24	-0.92	1,176,767	15,598	103.10	103.56
2024-02-23	Q	WYNN	102.65	104.59	102.43	104.16	1.74	1,515,449	17,638	103.60	104.88
2024-02-22	Q	WYNN	102.55	103.02	101.92	102.42	0.04	1,020,374	13,783	102.22	102.72
2024-02-21	Q	WYNN	103.03	103.765	101.38	102.38	-0.85	1,216,754	16,648	101.75	118.02
2024-02-20	Q	WYNN	104.42	104.4611	100.35	103.23	-1.90	2,486,576	28,662	102.89	103.25
2024-02-19	Q	WYNN	105.00	106.30	104.495	105.13	-0.35	0	0	104.52	104.89
2024-02-16	Q	WYNN	105.00	106.30	104.495	105.13	-0.35	1,255,186	15,705	104.52	104.89
2024-02-15	Q	WYNN	105.28	105.84	104.73	105.73	0.52	1,377,285	18,041	103.15	117.31
2024-02-14	Q	WYNN	105.20	105.86	104.19	105.21	1.01	1,535,413	21,116	105.00	105.48
2024-02-13	Q	WYNN	103.67	104.96	102.68	104.20	-1.52	1,723,524	20,531	103.37	104.18
2024-02-12	Q	WYNN	105.60	106.14	104.5144	105.72	0.12	1,865,687	24,455	105.01	105.29
2024-02-09	Q	WYNN	106.50	106.8899	104.26	105.60	-0.51	2,491,612	25,421	105.55	106.50
2024-02-08	Q	WYNN	104.26	108.76	103.92	106.11	6.28	6,472,179	53,256	105.75	137.45
2024-02-07	Q	WYNN	100.60	101.07	99.16	99.83	-0.23	3,620,213	30,786	102.45	102.60
2024-02-06	Q	WYNN	98.60	100.36	98.01	100.06	2.57	2,486,983	20,165	100.08	100.36