symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-11 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
WYNN
|
2011-07-06
| 150.990005 | 154.149994 | 150.199997 | 153.289993 | 1,790,500 | 106.715324 |
WYNN
|
2011-07-07
| 155.139999 | 159.169998 | 155.130005 | 157.490005 | 1,929,200 | 109.639221 |
WYNN
|
2011-07-08
| 155.440002 | 161.740005 | 154.660004 | 161.149994 | 2,194,200 | 112.187187 |
WYNN
|
2011-07-11
| 159.169998 | 160.610001 | 155.960007 | 156.809998 | 2,006,100 | 109.165848 |
WYNN
|
2011-07-12
| 157.190002 | 159.5 | 156.320007 | 156.869995 | 1,740,100 | 109.207588 |
WYNN
|
2011-07-13
| 158.649994 | 159.770004 | 155.860001 | 156.350006 | 1,709,700 | 108.845589 |
WYNN
|
2011-07-14
| 157.039993 | 159.710007 | 156.529999 | 158.779999 | 1,821,800 | 110.537277 |
WYNN
|
2011-07-15
| 160.320007 | 162.699997 | 158.149994 | 162.619995 | 1,830,200 | 113.210541 |
WYNN
|
2011-07-18
| 163.050003 | 165.309998 | 161.779999 | 164.889999 | 3,312,200 | 114.790855 |
WYNN
|
2011-07-19
| 169.149994 | 172.580002 | 160.720001 | 162.270004 | 5,837,000 | 112.966881 |
WYNN
|
2011-07-20
| 163.100006 | 163.179993 | 157.679993 | 160.179993 | 2,170,300 | 111.511879 |
WYNN
|
2011-07-21
| 161.309998 | 164.5 | 160.279999 | 163.759995 | 1,834,000 | 114.004189 |
WYNN
|
2011-07-22
| 163.330002 | 166.899994 | 163.020004 | 165.25 | 1,963,000 | 115.041443 |
WYNN
|
2011-07-25
| 163.740005 | 165 | 163.309998 | 164.619995 | 1,078,900 | 114.602882 |
WYNN
|
2011-07-26
| 164.479996 | 164.919998 | 163.139999 | 164.130005 | 862,800 | 114.609879 |
WYNN
|
2011-07-27
| 164.229996 | 164.610001 | 158.100006 | 159.169998 | 1,932,000 | 111.146362 |
WYNN
|
2011-07-28
| 159.169998 | 159.820007 | 155.009995 | 155.429993 | 2,421,600 | 108.534744 |
WYNN
|
2011-07-29
| 153.339996 | 155.25 | 149.679993 | 153.679993 | 2,537,900 | 107.312782 |
WYNN
|
2011-08-01
| 157.740005 | 158.270004 | 152.559998 | 154.210007 | 2,545,400 | 107.682884 |
WYNN
|
2011-08-02
| 153.580002 | 155.080002 | 146.449997 | 146.830002 | 2,703,600 | 102.529503 |
WYNN
|
2011-08-03
| 146.960007 | 151.979996 | 142.910004 | 151.75 | 3,280,600 | 105.965065 |
WYNN
|
2011-08-04
| 149.050003 | 150 | 141 | 141.070007 | 3,381,600 | 98.507393 |
WYNN
|
2011-08-05
| 143.720001 | 144.330002 | 132.860001 | 139.910004 | 4,388,900 | 97.697372 |
WYNN
|
2011-08-08
| 134.410004 | 137.600006 | 123.690002 | 126.910004 | 4,501,800 | 88.619629 |
WYNN
|
2011-08-09
| 129.589996 | 139.919998 | 125.089996 | 139.679993 | 4,718,800 | 97.536736 |
WYNN
|
2011-08-10
| 135.619995 | 141.880005 | 133.089996 | 134.679993 | 4,199,700 | 94.045311 |
WYNN
|
2011-08-11
| 136.710007 | 143.100006 | 132.259995 | 140.919998 | 3,210,500 | 98.402618 |
WYNN
|
2011-08-12
| 145.229996 | 146.720001 | 141.389999 | 145.320007 | 2,938,800 | 101.47509 |
WYNN
|
2011-08-15
| 146.369995 | 149.649994 | 145.320007 | 149.100006 | 2,135,800 | 104.114601 |
WYNN
|
2011-08-16
| 147.619995 | 149.410004 | 143.880005 | 146.880005 | 2,083,800 | 102.56443 |
WYNN
|
2011-08-17
| 147.690002 | 150.399994 | 145.679993 | 147.600006 | 2,877,600 | 103.067207 |
WYNN
|
2011-08-18
| 142.380005 | 142.910004 | 134.089996 | 136 | 4,070,800 | 94.967056 |
WYNN
|
2011-08-19
| 132.270004 | 138.830002 | 130.139999 | 131.339996 | 3,394,200 | 91.71302 |
WYNN
|
2011-08-22
| 135.179993 | 135.869995 | 129.350006 | 129.979996 | 2,488,300 | 90.763344 |
WYNN
|
2011-08-23
| 130.949997 | 138.240005 | 129.059998 | 138.139999 | 2,386,000 | 96.461426 |
WYNN
|
2011-08-24
| 137.490005 | 141.220001 | 135.419998 | 139.869995 | 2,438,200 | 97.669426 |
WYNN
|
2011-08-25
| 140.300003 | 141.449997 | 136.300003 | 137.190002 | 2,152,300 | 95.798027 |
WYNN
|
2011-08-26
| 136.009995 | 141.270004 | 134.699997 | 140.339996 | 1,737,200 | 97.99762 |
WYNN
|
2011-08-29
| 142.610001 | 147.130005 | 141.820007 | 147.110001 | 1,621,800 | 102.725021 |
WYNN
|
2011-08-30
| 146.369995 | 154.460007 | 145.660004 | 153.5 | 3,239,300 | 107.187065 |
WYNN
|
2011-08-31
| 155 | 156.449997 | 152.899994 | 154.720001 | 2,884,000 | 108.038971 |
WYNN
|
2011-09-01
| 155.899994 | 157.690002 | 151.880005 | 152.820007 | 2,183,200 | 106.712212 |
WYNN
|
2011-09-02
| 149.199997 | 149.779999 | 146.009995 | 147.899994 | 1,949,500 | 103.276688 |
WYNN
|
2011-09-06
| 143.419998 | 149.410004 | 142.300003 | 148.889999 | 1,851,500 | 103.967979 |
WYNN
|
2011-09-07
| 153.449997 | 153.589996 | 150.649994 | 152.649994 | 1,654,300 | 106.593483 |
WYNN
|
2011-09-08
| 151.589996 | 155.320007 | 150.25 | 152.470001 | 2,023,800 | 106.467842 |
WYNN
|
2011-09-09
| 151.100006 | 152.830002 | 146.850006 | 148.429993 | 1,650,400 | 103.646767 |
WYNN
|
2011-09-12
| 149.259995 | 154.869995 | 147.289993 | 151.720001 | 3,442,100 | 105.94413 |
WYNN
|
2011-09-13
| 151.619995 | 151.740005 | 147.550003 | 150.690002 | 2,457,500 | 105.224915 |
WYNN
|
2011-09-14
| 151.440002 | 152.419998 | 147.720001 | 148.649994 | 2,563,200 | 103.800392 |
WYNN
|
2011-09-15
| 150.050003 | 150.889999 | 145.139999 | 149.610001 | 2,872,100 | 104.470749 |
WYNN
|
2011-09-16
| 150.600006 | 152.669998 | 148.759995 | 152.119995 | 3,347,300 | 106.223442 |
WYNN
|
2011-09-19
| 149.940002 | 159.630005 | 147.850006 | 158.309998 | 3,294,400 | 110.54586 |
WYNN
|
2011-09-20
| 159.080002 | 161.330002 | 152.710007 | 153.210007 | 3,295,400 | 106.984581 |
WYNN
|
2011-09-21
| 154.809998 | 156.490005 | 147.059998 | 147.210007 | 2,938,900 | 102.794853 |
WYNN
|
2011-09-22
| 140.440002 | 143.5 | 134.610001 | 139.020004 | 4,453,000 | 97.075874 |
WYNN
|
2011-09-23
| 138.470001 | 142.630005 | 138.050003 | 138.669998 | 2,516,700 | 96.831482 |
WYNN
|
2011-09-26
| 140.410004 | 140.460007 | 128.100006 | 136.779999 | 5,166,400 | 95.511703 |
WYNN
|
2011-09-27
| 140.220001 | 144.419998 | 139.160004 | 140.020004 | 2,986,000 | 97.774178 |
WYNN
|
2011-09-28
| 141.449997 | 142.970001 | 135.149994 | 135.490005 | 2,393,600 | 94.610931 |
WYNN
|
2011-09-29
| 138.550003 | 139.470001 | 120.419998 | 125.540001 | 8,011,000 | 87.662979 |
WYNN
|
2011-09-30
| 121.760002 | 124.75 | 111.709999 | 115.080002 | 9,434,800 | 80.358879 |
WYNN
|
2011-10-03
| 111.860001 | 115.349998 | 107.779999 | 110.669998 | 6,039,600 | 77.279488 |
WYNN
|
2011-10-04
| 112.059998 | 119 | 108.419998 | 118.75 | 6,166,400 | 82.921593 |
WYNN
|
2011-10-05
| 117.25 | 120.300003 | 115.050003 | 119.940002 | 4,008,400 | 83.752586 |
WYNN
|
2011-10-06
| 124.199997 | 132.710007 | 123.650002 | 132.580002 | 7,173,100 | 92.578903 |
WYNN
|
2011-10-07
| 136.179993 | 137.850006 | 127.959999 | 129.059998 | 5,855,000 | 90.120934 |
WYNN
|
2011-10-10
| 131.679993 | 139.770004 | 131.529999 | 139.729996 | 4,630,300 | 97.57164 |
WYNN
|
2011-10-11
| 138.839996 | 140.949997 | 136.039993 | 137.770004 | 3,875,400 | 96.203026 |
WYNN
|
2011-10-12
| 139.300003 | 140.399994 | 136.75 | 137.710007 | 3,042,400 | 96.161133 |
WYNN
|
2011-10-13
| 136.860001 | 137.899994 | 129.899994 | 131.279999 | 6,069,300 | 91.67115 |
WYNN
|
2011-10-14
| 134.330002 | 134.809998 | 129.070007 | 134.479996 | 4,003,400 | 93.90567 |
WYNN
|
2011-10-17
| 133.660004 | 138.240005 | 133.160004 | 134.809998 | 3,547,200 | 94.136108 |
WYNN
|
2011-10-18
| 132.649994 | 138.600006 | 129.410004 | 137.649994 | 4,552,400 | 96.119217 |
WYNN
|
2011-10-19
| 136.770004 | 139.300003 | 129.5 | 130.270004 | 6,143,100 | 90.965843 |
WYNN
|
2011-10-20
| 124.089996 | 125.400002 | 119.599998 | 123.370003 | 6,757,200 | 86.14772 |
WYNN
|
2011-10-21
| 124.599998 | 125.550003 | 117.370003 | 120.400002 | 5,659,100 | 84.073776 |
WYNN
|
2011-10-24
| 122.900002 | 127.949997 | 122.660004 | 127.650002 | 6,639,400 | 89.13636 |
WYNN
|
2011-10-25
| 126.75 | 128 | 123 | 123.18 | 2,756,000 | 86.01503 |
WYNN
|
2011-10-26
| 126.440002 | 128.639999 | 121.75 | 128.009995 | 3,268,000 | 89.387733 |
WYNN
|
2011-10-27
| 134.029999 | 138.360001 | 131.570007 | 136.889999 | 5,454,500 | 95.588524 |
WYNN
|
2011-10-28
| 137.889999 | 142.199997 | 136.110001 | 138.029999 | 3,989,900 | 96.38459 |
WYNN
|
2011-10-31
| 135.520004 | 137.919998 | 132.679993 | 132.800003 | 2,173,800 | 93.069656 |
WYNN
|
2011-11-01
| 129.009995 | 130.960007 | 127.019997 | 128.610001 | 2,806,000 | 90.133171 |
WYNN
|
2011-11-02
| 133.389999 | 136.699997 | 131.289993 | 132.539993 | 3,746,800 | 92.887451 |
WYNN
|
2011-11-03
| 134.139999 | 134.940002 | 129.100006 | 133.690002 | 2,612,200 | 93.693398 |
WYNN
|
2011-11-04
| 132.210007 | 134.460007 | 131.050003 | 131.649994 | 1,936,200 | 92.263718 |
WYNN
|
2011-11-07
| 131.360001 | 132.309998 | 127.199997 | 128.720001 | 3,834,400 | 90.210312 |
WYNN
|
2011-11-08
| 130.220001 | 130.720001 | 126.75 | 129.039993 | 2,165,900 | 90.43457 |
WYNN
|
2011-11-09
| 126 | 127.709999 | 123.209999 | 123.910004 | 2,471,700 | 86.839333 |
WYNN
|
2011-11-10
| 125.18 | 125.5 | 117.400002 | 119.57 | 4,996,400 | 83.79776 |
WYNN
|
2011-11-11
| 120.980003 | 125.75 | 119.260002 | 125.459999 | 3,099,000 | 87.925629 |
WYNN
|
2011-11-14
| 125.07 | 128.979996 | 124.339996 | 125.019997 | 3,339,600 | 87.617271 |
WYNN
|
2011-11-15
| 124.709999 | 129 | 123.720001 | 127.860001 | 2,045,800 | 89.607605 |
WYNN
|
2011-11-16
| 126.190002 | 127.050003 | 122.940002 | 123.25 | 2,847,900 | 86.376801 |
WYNN
|
2011-11-17
| 124.489998 | 124.849998 | 119.169998 | 120.779999 | 10,289,300 | 84.645752 |
WYNN
|
2011-11-18
| 121.779999 | 123.129997 | 119.82 | 121.760002 | 2,385,700 | 85.332535 |
WYNN
|
2011-11-21
| 115.150002 | 116.019997 | 110.089996 | 112.07 | 3,713,700 | 81.904915 |
WYNN
|
2011-11-22
| 110.480003 | 114.169998 | 110.07 | 112.900002 | 2,557,200 | 82.511536 |
WYNN
|
2011-11-23
| 111.330002 | 112.5 | 107.709999 | 107.989998 | 2,834,500 | 78.923103 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.