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
|
2013-07-02
| 128.380005 | 129.149994 | 124.910004 | 126.18 | 1,674,400 | 101.766502 |
WYNN
|
2013-07-03
| 125.190002 | 127 | 124.57 | 126.139999 | 599,500 | 101.734215 |
WYNN
|
2013-07-05
| 127.410004 | 127.949997 | 125.550003 | 127.080002 | 623,100 | 102.492355 |
WYNN
|
2013-07-08
| 127.32 | 129.089996 | 126.779999 | 126.980003 | 1,457,100 | 102.411705 |
WYNN
|
2013-07-09
| 127.209999 | 127.889999 | 125.419998 | 126.589996 | 1,412,000 | 102.09716 |
WYNN
|
2013-07-10
| 126.440002 | 127.550003 | 125.970001 | 127.269997 | 993,800 | 102.645584 |
WYNN
|
2013-07-11
| 129.5 | 132.460007 | 128.100006 | 131.630005 | 2,463,300 | 106.162033 |
WYNN
|
2013-07-12
| 131.410004 | 131.839996 | 129.770004 | 130.779999 | 1,389,400 | 105.476479 |
WYNN
|
2013-07-15
| 130.779999 | 132.830002 | 130.559998 | 131.990005 | 1,262,500 | 106.452362 |
WYNN
|
2013-07-16
| 132.509995 | 133.440002 | 131.179993 | 132.470001 | 1,097,500 | 106.83947 |
WYNN
|
2013-07-17
| 133.139999 | 133.429993 | 130.910004 | 131.509995 | 859,400 | 106.065208 |
WYNN
|
2013-07-18
| 131.619995 | 133.990005 | 131.619995 | 133.100006 | 953,800 | 107.347595 |
WYNN
|
2013-07-19
| 133.300003 | 133.300003 | 132.020004 | 133.089996 | 935,700 | 107.339539 |
WYNN
|
2013-07-22
| 132.360001 | 133.649994 | 131.190002 | 133.380005 | 1,431,100 | 107.573425 |
WYNN
|
2013-07-23
| 133.179993 | 133.589996 | 131.429993 | 131.520004 | 1,272,000 | 106.073257 |
WYNN
|
2013-07-24
| 132.679993 | 132.779999 | 130.380005 | 131.130005 | 1,276,400 | 105.758766 |
WYNN
|
2013-07-25
| 131.119995 | 131.669998 | 128.410004 | 130.160004 | 1,445,000 | 104.976395 |
WYNN
|
2013-07-26
| 128.509995 | 131.220001 | 128.509995 | 130.979996 | 1,140,700 | 105.637764 |
WYNN
|
2013-07-29
| 128.899994 | 133 | 128.800003 | 131.270004 | 1,427,500 | 105.871666 |
WYNN
|
2013-07-30
| 132.5 | 134.339996 | 131.899994 | 133.070007 | 1,205,900 | 107.323395 |
WYNN
|
2013-07-31
| 134.059998 | 134.75 | 132.610001 | 133.130005 | 923,600 | 107.371796 |
WYNN
|
2013-08-01
| 135.259995 | 138.070007 | 134.350006 | 137.440002 | 1,513,600 | 110.84787 |
WYNN
|
2013-08-02
| 137.449997 | 140.179993 | 136.419998 | 139.850006 | 1,412,700 | 112.791573 |
WYNN
|
2013-08-05
| 139.080002 | 141.059998 | 139.080002 | 140.899994 | 1,004,800 | 113.638428 |
WYNN
|
2013-08-06
| 140.899994 | 141.449997 | 138.630005 | 139.179993 | 1,039,100 | 112.251198 |
WYNN
|
2013-08-07
| 139.149994 | 139.820007 | 137.470001 | 139.009995 | 1,146,100 | 112.11409 |
WYNN
|
2013-08-08
| 138.470001 | 140.149994 | 137.559998 | 139.449997 | 1,075,000 | 113.283928 |
WYNN
|
2013-08-09
| 139.080002 | 139.529999 | 137.270004 | 138.130005 | 703,600 | 112.211578 |
WYNN
|
2013-08-12
| 137.410004 | 139.369995 | 137.070007 | 138.429993 | 627,900 | 112.455292 |
WYNN
|
2013-08-13
| 138.899994 | 140.380005 | 138.110001 | 139.619995 | 739,400 | 113.422035 |
WYNN
|
2013-08-14
| 139.589996 | 140.639999 | 139.130005 | 140.169998 | 2,268,500 | 113.86882 |
WYNN
|
2013-08-15
| 139.029999 | 139.610001 | 137.690002 | 139.080002 | 956,600 | 112.983353 |
WYNN
|
2013-08-16
| 139.360001 | 140.820007 | 138.470001 | 138.570007 | 846,000 | 112.569016 |
WYNN
|
2013-08-19
| 138.339996 | 141.309998 | 138.009995 | 139.179993 | 897,700 | 113.064552 |
WYNN
|
2013-08-20
| 139.360001 | 140.789993 | 139.119995 | 139.899994 | 1,243,800 | 113.649498 |
WYNN
|
2013-08-21
| 139.699997 | 140.669998 | 138.179993 | 139.039993 | 837,700 | 112.950836 |
WYNN
|
2013-08-22
| 139.550003 | 141.889999 | 139.380005 | 141.259995 | 700,500 | 114.754288 |
WYNN
|
2013-08-23
| 141.259995 | 142.25 | 140.839996 | 141.929993 | 541,300 | 115.298508 |
WYNN
|
2013-08-26
| 141.789993 | 146.039993 | 141.789993 | 142.940002 | 1,278,900 | 116.119072 |
WYNN
|
2013-08-27
| 141.190002 | 141.960007 | 138.75 | 139.210007 | 981,400 | 113.088982 |
WYNN
|
2013-08-28
| 139.380005 | 141.5 | 138.699997 | 140.770004 | 1,005,400 | 114.356232 |
WYNN
|
2013-08-29
| 140.5 | 142.679993 | 140.330002 | 141.869995 | 930,000 | 115.249832 |
WYNN
|
2013-08-30
| 142.589996 | 142.639999 | 140.259995 | 141.039993 | 705,200 | 114.575569 |
WYNN
|
2013-09-03
| 142.300003 | 143.880005 | 141.300003 | 141.679993 | 1,293,500 | 115.095482 |
WYNN
|
2013-09-04
| 141.509995 | 142.380005 | 140.5 | 141.380005 | 1,409,500 | 114.851776 |
WYNN
|
2013-09-05
| 141.600006 | 143.5 | 141.240005 | 142.690002 | 706,600 | 115.915977 |
WYNN
|
2013-09-06
| 143.729996 | 144.169998 | 141.229996 | 143.429993 | 916,200 | 116.517097 |
WYNN
|
2013-09-09
| 143.419998 | 146.360001 | 143.330002 | 145.350006 | 1,020,900 | 118.076843 |
WYNN
|
2013-09-10
| 146.470001 | 149.899994 | 146.270004 | 149.240005 | 1,377,500 | 121.236969 |
WYNN
|
2013-09-11
| 149.740005 | 151.190002 | 148.860001 | 150.869995 | 1,144,000 | 122.56105 |
WYNN
|
2013-09-12
| 151.25 | 151.25 | 148.740005 | 149.649994 | 543,400 | 121.569992 |
WYNN
|
2013-09-13
| 150.100006 | 150.809998 | 148.899994 | 150.350006 | 464,400 | 122.138687 |
WYNN
|
2013-09-16
| 151.889999 | 152.610001 | 149.710007 | 149.979996 | 879,700 | 121.83812 |
WYNN
|
2013-09-17
| 150.429993 | 152.199997 | 150.300003 | 150.759995 | 764,800 | 122.471703 |
WYNN
|
2013-09-18
| 150.410004 | 153.470001 | 150.080002 | 153.029999 | 1,110,900 | 124.315758 |
WYNN
|
2013-09-19
| 153.800003 | 155 | 152.800003 | 154.559998 | 917,900 | 125.558701 |
WYNN
|
2013-09-20
| 154.990005 | 155.869995 | 153.869995 | 155.220001 | 1,391,600 | 126.094833 |
WYNN
|
2013-09-23
| 155.039993 | 155.639999 | 154.210007 | 155.029999 | 836,600 | 125.940552 |
WYNN
|
2013-09-24
| 154.570007 | 157.490005 | 154.360001 | 156.119995 | 692,800 | 126.826019 |
WYNN
|
2013-09-25
| 156.720001 | 158.130005 | 155.130005 | 157.610001 | 1,609,200 | 128.036438 |
WYNN
|
2013-09-26
| 158.009995 | 159.850006 | 157.899994 | 159.740005 | 1,101,100 | 129.766693 |
WYNN
|
2013-09-27
| 159.020004 | 159.240005 | 157.309998 | 158 | 788,200 | 128.353226 |
WYNN
|
2013-09-30
| 156.419998 | 158.889999 | 155.389999 | 158.009995 | 1,074,200 | 128.361374 |
WYNN
|
2013-10-01
| 157.809998 | 160.149994 | 157.740005 | 160.070007 | 1,675,300 | 130.034836 |
WYNN
|
2013-10-02
| 159.279999 | 161.619995 | 158.839996 | 161.350006 | 940,300 | 131.074631 |
WYNN
|
2013-10-03
| 161.759995 | 162.330002 | 159.110001 | 160.660004 | 2,177,700 | 130.514069 |
WYNN
|
2013-10-04
| 159.110001 | 161.059998 | 158.809998 | 160.179993 | 996,400 | 130.124191 |
WYNN
|
2013-10-07
| 159.029999 | 160.589996 | 158.139999 | 159.039993 | 1,109,500 | 129.198105 |
WYNN
|
2013-10-08
| 159.690002 | 161.529999 | 156.789993 | 157.210007 | 1,538,100 | 127.711464 |
WYNN
|
2013-10-09
| 158.389999 | 158.949997 | 155.770004 | 157.729996 | 1,309,100 | 128.133911 |
WYNN
|
2013-10-10
| 159 | 163.660004 | 159 | 162.350006 | 1,326,600 | 131.886978 |
WYNN
|
2013-10-11
| 162.309998 | 166.779999 | 162.309998 | 166.610001 | 1,147,900 | 135.347702 |
WYNN
|
2013-10-14
| 165.75 | 167.809998 | 164.660004 | 167.149994 | 882,000 | 135.786331 |
WYNN
|
2013-10-15
| 167.759995 | 170.160004 | 166.199997 | 167.199997 | 1,707,300 | 135.826996 |
WYNN
|
2013-10-16
| 168.199997 | 170.789993 | 167.360001 | 168.580002 | 995,700 | 136.948044 |
WYNN
|
2013-10-17
| 168.399994 | 169.839996 | 167.110001 | 169.460007 | 992,000 | 137.662918 |
WYNN
|
2013-10-18
| 171.210007 | 172.75 | 170.149994 | 171.919998 | 1,007,200 | 139.661316 |
WYNN
|
2013-10-21
| 172.429993 | 173.339996 | 171.630005 | 173.130005 | 908,700 | 140.644272 |
WYNN
|
2013-10-22
| 173.139999 | 173.380005 | 168.309998 | 169.990005 | 1,727,100 | 138.09346 |
WYNN
|
2013-10-23
| 169.669998 | 170.190002 | 166.190002 | 166.460007 | 1,467,600 | 135.225845 |
WYNN
|
2013-10-24
| 167.759995 | 173.220001 | 166.899994 | 172.850006 | 1,506,800 | 140.416794 |
WYNN
|
2013-10-25
| 168.059998 | 168.910004 | 163.800003 | 168.179993 | 2,638,600 | 136.623047 |
WYNN
|
2013-10-28
| 168.080002 | 168.880005 | 165.5 | 168.399994 | 1,176,000 | 136.801773 |
WYNN
|
2013-10-29
| 168.889999 | 168.889999 | 166.759995 | 168.800003 | 740,900 | 137.12674 |
WYNN
|
2013-10-30
| 169.990005 | 171.970001 | 168 | 169.550003 | 918,900 | 137.736023 |
WYNN
|
2013-10-31
| 168.580002 | 169.529999 | 165.630005 | 166.25 | 1,056,800 | 135.055176 |
WYNN
|
2013-11-01
| 166.960007 | 167.949997 | 166.419998 | 167.699997 | 816,300 | 136.23317 |
WYNN
|
2013-11-04
| 167.880005 | 168.380005 | 165.919998 | 166.490005 | 1,035,200 | 135.250244 |
WYNN
|
2013-11-05
| 165 | 166.380005 | 164.539993 | 165.199997 | 1,092,500 | 135.013168 |
WYNN
|
2013-11-06
| 166.75 | 166.889999 | 163.419998 | 164.380005 | 1,270,000 | 134.342972 |
WYNN
|
2013-11-07
| 165.050003 | 165.350006 | 159.369995 | 159.509995 | 2,622,700 | 130.362869 |
WYNN
|
2013-11-08
| 159.860001 | 164.240005 | 159.860001 | 163.710007 | 2,471,800 | 133.79541 |
WYNN
|
2013-11-11
| 163.990005 | 166.179993 | 162.949997 | 165.029999 | 725,200 | 134.874268 |
WYNN
|
2013-11-12
| 164.820007 | 167.649994 | 164.399994 | 167.380005 | 2,799,100 | 136.794846 |
WYNN
|
2013-11-13
| 165.75 | 170.240005 | 165.600006 | 170.210007 | 1,024,100 | 139.107727 |
WYNN
|
2013-11-14
| 170.119995 | 170.309998 | 167.759995 | 168.509995 | 712,100 | 137.718353 |
WYNN
|
2013-11-15
| 168.509995 | 169.660004 | 165.600006 | 166.389999 | 1,411,200 | 135.985764 |
WYNN
|
2013-11-18
| 164.550003 | 166.639999 | 163 | 163.589996 | 905,100 | 136.152176 |
WYNN
|
2013-11-19
| 163.190002 | 163.809998 | 158.139999 | 159.199997 | 1,396,500 | 132.498489 |
WYNN
|
2013-11-20
| 160.470001 | 160.960007 | 157.479996 | 158.389999 | 780,100 | 131.824341 |
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.