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
|
2013-02-07
| 123.279999 | 123.279999 | 120.769997 | 122.830002 | 1,417,700 | 97.557785 |
WYNN
|
2013-02-08
| 123.510002 | 126.919998 | 123.5 | 126.519997 | 1,468,000 | 100.488571 |
WYNN
|
2013-02-11
| 126.879997 | 126.879997 | 123.559998 | 124.099998 | 1,325,600 | 98.566505 |
WYNN
|
2013-02-12
| 123.57 | 124.010002 | 122.5 | 122.669998 | 813,500 | 98.222191 |
WYNN
|
2013-02-13
| 123.599998 | 124.239998 | 122.389999 | 122.400002 | 1,253,500 | 98.00602 |
WYNN
|
2013-02-14
| 122.800003 | 123.25 | 121.489998 | 123.199997 | 887,300 | 98.646568 |
WYNN
|
2013-02-15
| 123.080002 | 123.519997 | 122.010002 | 122.959999 | 1,088,400 | 98.454391 |
WYNN
|
2013-02-19
| 120.900002 | 120.910004 | 118.07 | 120.389999 | 1,901,300 | 96.396614 |
WYNN
|
2013-02-20
| 120.18 | 120.919998 | 116.330002 | 116.559998 | 1,651,300 | 93.329865 |
WYNN
|
2013-02-21
| 116.309998 | 116.32 | 113.849998 | 115.529999 | 1,664,900 | 92.505165 |
WYNN
|
2013-02-22
| 116.150002 | 117.849998 | 115.019997 | 117.339996 | 1,296,700 | 93.954445 |
WYNN
|
2013-02-25
| 118.559998 | 120.68 | 115.510002 | 115.559998 | 1,625,400 | 92.52919 |
WYNN
|
2013-02-26
| 115.779999 | 116.32 | 113.389999 | 115.5 | 1,386,600 | 92.481133 |
WYNN
|
2013-02-27
| 115.879997 | 118.330002 | 115.290001 | 117.639999 | 1,450,000 | 94.194641 |
WYNN
|
2013-02-28
| 117.239998 | 119.25 | 116.900002 | 116.900002 | 964,200 | 93.60215 |
WYNN
|
2013-03-01
| 116.949997 | 117.300003 | 115.139999 | 116.57 | 1,041,100 | 93.337898 |
WYNN
|
2013-03-04
| 116.150002 | 117.489998 | 115.120003 | 116.550003 | 1,333,200 | 93.321884 |
WYNN
|
2013-03-05
| 116.879997 | 117.330002 | 115.910004 | 116 | 959,800 | 92.881508 |
WYNN
|
2013-03-06
| 116.389999 | 118.279999 | 115.830002 | 117.300003 | 1,034,200 | 93.922417 |
WYNN
|
2013-03-07
| 117.269997 | 118.269997 | 116.459999 | 117.209999 | 835,700 | 93.850365 |
WYNN
|
2013-03-08
| 118.019997 | 118.220001 | 116.650002 | 117.349998 | 908,200 | 93.962448 |
WYNN
|
2013-03-11
| 117.580002 | 119.279999 | 117.239998 | 118.150002 | 1,231,300 | 94.603012 |
WYNN
|
2013-03-12
| 117.839996 | 118 | 116.599998 | 117.980003 | 1,101,100 | 94.466919 |
WYNN
|
2013-03-13
| 118.18 | 119.470001 | 117.470001 | 118.629997 | 762,400 | 94.987358 |
WYNN
|
2013-03-14
| 118.989998 | 119.980003 | 118.660004 | 119.809998 | 725,300 | 95.932198 |
WYNN
|
2013-03-15
| 119.519997 | 120.239998 | 118.5 | 119.970001 | 1,565,400 | 96.060303 |
WYNN
|
2013-03-18
| 118.709999 | 121.809998 | 118.239998 | 120.110001 | 1,065,600 | 96.172371 |
WYNN
|
2013-03-19
| 120.360001 | 121.330002 | 119 | 119.93 | 807,100 | 96.028267 |
WYNN
|
2013-03-20
| 121.099998 | 122.790001 | 120.830002 | 122.32 | 907,800 | 97.941963 |
WYNN
|
2013-03-21
| 121.989998 | 122.879997 | 121.089996 | 121.089996 | 658,000 | 96.957054 |
WYNN
|
2013-03-22
| 121.809998 | 122.900002 | 121.209999 | 122.080002 | 761,600 | 97.749771 |
WYNN
|
2013-03-25
| 122.879997 | 124.650002 | 121.5 | 121.639999 | 2,148,700 | 97.397453 |
WYNN
|
2013-03-26
| 122.599998 | 125 | 121.949997 | 124.540001 | 1,087,400 | 99.71949 |
WYNN
|
2013-03-27
| 123.860001 | 124.440002 | 122.760002 | 124.129997 | 800,500 | 99.39122 |
WYNN
|
2013-03-28
| 124.25 | 125.410004 | 123.360001 | 125.160004 | 880,200 | 100.215942 |
WYNN
|
2013-04-01
| 125.230003 | 125.230003 | 122.410004 | 123.190002 | 970,300 | 98.638573 |
WYNN
|
2013-04-02
| 123.75 | 124.239998 | 122.510002 | 123.260002 | 1,012,500 | 98.694626 |
WYNN
|
2013-04-03
| 123.07 | 123.120003 | 119.75 | 120.400002 | 1,164,100 | 96.404579 |
WYNN
|
2013-04-04
| 120.550003 | 120.57 | 118.660004 | 118.800003 | 1,185,100 | 95.123451 |
WYNN
|
2013-04-05
| 116.599998 | 118.169998 | 114.410004 | 118.040001 | 2,383,600 | 94.514938 |
WYNN
|
2013-04-08
| 118.169998 | 123.279999 | 118.169998 | 122.68 | 1,463,200 | 98.230194 |
WYNN
|
2013-04-09
| 123.290001 | 124.739998 | 122.639999 | 123.529999 | 1,046,400 | 98.910797 |
WYNN
|
2013-04-10
| 123.699997 | 126.470001 | 123.599998 | 126.360001 | 903,700 | 101.176781 |
WYNN
|
2013-04-11
| 126.480003 | 128.210007 | 126.269997 | 127.160004 | 1,298,500 | 101.817322 |
WYNN
|
2013-04-12
| 127 | 129.389999 | 126.559998 | 128.539993 | 1,248,800 | 102.922302 |
WYNN
|
2013-04-15
| 127.510002 | 128.199997 | 123.18 | 124.129997 | 1,507,500 | 99.39122 |
WYNN
|
2013-04-16
| 125.019997 | 127.440002 | 125 | 127.040001 | 1,508,200 | 101.721268 |
WYNN
|
2013-04-17
| 126.290001 | 126.360001 | 123.169998 | 124.330002 | 1,360,200 | 99.551361 |
WYNN
|
2013-04-18
| 124.790001 | 125.32 | 122.239998 | 123.940002 | 1,109,100 | 99.239098 |
WYNN
|
2013-04-19
| 125.160004 | 127.93 | 124.709999 | 127.559998 | 1,293,800 | 102.137619 |
WYNN
|
2013-04-22
| 127.949997 | 128.630005 | 126.739998 | 128.399994 | 1,073,400 | 102.810204 |
WYNN
|
2013-04-23
| 129.050003 | 129.910004 | 127.349998 | 129.369995 | 1,431,300 | 103.586906 |
WYNN
|
2013-04-24
| 130 | 132.039993 | 129.919998 | 131.5 | 1,533,400 | 105.292397 |
WYNN
|
2013-04-25
| 133.5 | 135.979996 | 132.899994 | 134.910004 | 2,776,400 | 108.02282 |
WYNN
|
2013-04-26
| 135.399994 | 136.270004 | 133.839996 | 135.5 | 1,900,700 | 108.495178 |
WYNN
|
2013-04-29
| 135.690002 | 136.509995 | 133.440002 | 135.800003 | 1,214,900 | 108.735428 |
WYNN
|
2013-04-30
| 136.259995 | 137.529999 | 135.589996 | 137.300003 | 1,482,300 | 109.936478 |
WYNN
|
2013-05-01
| 136.869995 | 137.389999 | 135.550003 | 136.220001 | 1,085,600 | 109.071716 |
WYNN
|
2013-05-02
| 137.149994 | 138.429993 | 136.059998 | 136.619995 | 1,490,700 | 109.392014 |
WYNN
|
2013-05-03
| 138.229996 | 139 | 136.389999 | 138.800003 | 1,553,700 | 111.13755 |
WYNN
|
2013-05-06
| 138.850006 | 140.339996 | 138.050003 | 138.679993 | 1,155,600 | 111.04142 |
WYNN
|
2013-05-07
| 138.029999 | 139.529999 | 137.490005 | 138.839996 | 1,064,200 | 111.977013 |
WYNN
|
2013-05-08
| 139.050003 | 139.919998 | 138.050003 | 138.839996 | 720,800 | 111.977013 |
WYNN
|
2013-05-09
| 138.330002 | 140.089996 | 137.259995 | 139.550003 | 1,885,000 | 112.549644 |
WYNN
|
2013-05-10
| 139.660004 | 140.429993 | 138.740005 | 139.100006 | 844,700 | 112.186729 |
WYNN
|
2013-05-13
| 139.190002 | 140.389999 | 138.240005 | 140.360001 | 1,252,100 | 113.202919 |
WYNN
|
2013-05-14
| 140.5 | 142.649994 | 140.270004 | 142.139999 | 917,300 | 114.638512 |
WYNN
|
2013-05-15
| 141.809998 | 142.399994 | 138.960007 | 139.759995 | 1,328,500 | 112.718987 |
WYNN
|
2013-05-16
| 138.990005 | 141.270004 | 138.990005 | 139.360001 | 957,600 | 112.396355 |
WYNN
|
2013-05-17
| 140.580002 | 141.649994 | 140.110001 | 140.990005 | 983,200 | 113.711021 |
WYNN
|
2013-05-20
| 141.479996 | 143.559998 | 141.050003 | 143.110001 | 1,094,600 | 115.420845 |
WYNN
|
2013-05-21
| 143.259995 | 144.169998 | 141.490005 | 142.429993 | 738,700 | 114.872398 |
WYNN
|
2013-05-22
| 143.179993 | 144.990005 | 140.850006 | 141.639999 | 1,366,000 | 114.235237 |
WYNN
|
2013-05-23
| 139.789993 | 140 | 137.360001 | 138.449997 | 1,460,100 | 111.662468 |
WYNN
|
2013-05-24
| 137.149994 | 138.449997 | 136.5 | 137.899994 | 944,300 | 111.21888 |
WYNN
|
2013-05-28
| 139.679993 | 142.529999 | 139.529999 | 140.580002 | 1,036,400 | 113.380371 |
WYNN
|
2013-05-29
| 140.369995 | 141.009995 | 137.830002 | 138.479996 | 1,085,400 | 111.686646 |
WYNN
|
2013-05-30
| 138.979996 | 139.380005 | 137.899994 | 138.119995 | 2,453,400 | 111.396294 |
WYNN
|
2013-05-31
| 137.179993 | 139.059998 | 135.889999 | 135.889999 | 1,072,700 | 109.597733 |
WYNN
|
2013-06-03
| 136.199997 | 138.220001 | 134.690002 | 138.100006 | 1,309,200 | 111.380203 |
WYNN
|
2013-06-04
| 137.889999 | 138.5 | 135.279999 | 136.839996 | 1,057,800 | 110.363945 |
WYNN
|
2013-06-05
| 135.979996 | 136.990005 | 133.009995 | 133.779999 | 1,120,700 | 107.896004 |
WYNN
|
2013-06-06
| 133.5 | 135.190002 | 133.009995 | 134.940002 | 1,155,900 | 108.831596 |
WYNN
|
2013-06-07
| 135.770004 | 138.100006 | 135.190002 | 137.5 | 1,104,600 | 110.896255 |
WYNN
|
2013-06-10
| 137.960007 | 140.410004 | 137.509995 | 138.960007 | 1,325,100 | 112.073784 |
WYNN
|
2013-06-11
| 136.690002 | 136.970001 | 134.240005 | 134.779999 | 1,386,800 | 108.70256 |
WYNN
|
2013-06-12
| 135.490005 | 136.300003 | 133.460007 | 133.889999 | 907,300 | 107.984741 |
WYNN
|
2013-06-13
| 133.559998 | 137.050003 | 132.160004 | 136.520004 | 1,137,900 | 110.105896 |
WYNN
|
2013-06-14
| 135.970001 | 137.110001 | 134.429993 | 135.139999 | 1,028,000 | 108.992882 |
WYNN
|
2013-06-17
| 137 | 140.25 | 136.110001 | 138.389999 | 2,189,600 | 111.614052 |
WYNN
|
2013-06-18
| 138.869995 | 140.399994 | 138.580002 | 139.300003 | 955,100 | 112.348007 |
WYNN
|
2013-06-19
| 140.25 | 140.25 | 137.679993 | 137.860001 | 830,900 | 111.186623 |
WYNN
|
2013-06-20
| 136.479996 | 136.509995 | 130.619995 | 132.169998 | 2,678,100 | 106.597519 |
WYNN
|
2013-06-21
| 132.979996 | 133.610001 | 127.370003 | 129.690002 | 3,216,600 | 104.597374 |
WYNN
|
2013-06-24
| 126.629997 | 127 | 121.839996 | 124.120003 | 3,326,000 | 100.105064 |
WYNN
|
2013-06-25
| 126.419998 | 127.449997 | 125.550003 | 125.599998 | 2,084,600 | 101.298683 |
WYNN
|
2013-06-26
| 127.510002 | 129.449997 | 126.620003 | 127.230003 | 1,697,100 | 102.613327 |
WYNN
|
2013-06-27
| 128.070007 | 129.699997 | 127.550003 | 128.600006 | 1,011,900 | 103.718262 |
WYNN
|
2013-06-28
| 128.399994 | 129.259995 | 127.889999 | 127.970001 | 1,154,400 | 103.210114 |
WYNN
|
2013-07-01
| 129.279999 | 130.550003 | 128.270004 | 128.460007 | 1,082,600 | 103.605347 |
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.