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
|
2013-11-21
| 159.970001 | 165 | 159.320007 | 163.529999 | 2,878,200 | 136.102249 |
WYNN
|
2013-11-22
| 163.570007 | 164.020004 | 161.119995 | 162.449997 | 717,900 | 135.203384 |
WYNN
|
2013-11-25
| 163.149994 | 164.610001 | 162.899994 | 163.669998 | 638,600 | 136.218735 |
WYNN
|
2013-11-26
| 163.720001 | 164.830002 | 163.009995 | 164 | 544,200 | 136.493439 |
WYNN
|
2013-11-27
| 164.190002 | 166.449997 | 163.5 | 165.559998 | 617,600 | 137.791733 |
WYNN
|
2013-11-29
| 165.850006 | 167.410004 | 164.949997 | 165.869995 | 565,500 | 138.049789 |
WYNN
|
2013-12-02
| 165.570007 | 167.369995 | 164.119995 | 164.740005 | 750,100 | 137.109314 |
WYNN
|
2013-12-03
| 164 | 165.369995 | 161.880005 | 163.309998 | 1,287,300 | 135.919144 |
WYNN
|
2013-12-04
| 162.720001 | 168.990005 | 162.130005 | 167.779999 | 1,568,600 | 139.639435 |
WYNN
|
2013-12-05
| 167.669998 | 172.869995 | 167.100006 | 171.410004 | 1,694,200 | 142.660614 |
WYNN
|
2013-12-06
| 173 | 174 | 169.720001 | 173.160004 | 1,383,800 | 144.117081 |
WYNN
|
2013-12-09
| 173.5 | 179.119995 | 173.5 | 178.529999 | 2,595,100 | 148.586411 |
WYNN
|
2013-12-10
| 178.490005 | 181.759995 | 176.410004 | 181.149994 | 1,742,100 | 150.766998 |
WYNN
|
2013-12-11
| 181.240005 | 183.440002 | 180.020004 | 180.699997 | 1,598,900 | 150.392487 |
WYNN
|
2013-12-12
| 180.839996 | 182.410004 | 178.479996 | 179.490005 | 1,277,800 | 149.385376 |
WYNN
|
2013-12-13
| 181.020004 | 182.259995 | 179.919998 | 181.759995 | 968,600 | 151.274689 |
WYNN
|
2013-12-16
| 183.050003 | 185.410004 | 181.240005 | 182.820007 | 1,282,500 | 152.156845 |
WYNN
|
2013-12-17
| 183.229996 | 184.009995 | 180.839996 | 182.479996 | 1,061,700 | 151.873947 |
WYNN
|
2013-12-18
| 183.529999 | 186.960007 | 181.5 | 186.669998 | 1,145,500 | 155.361115 |
WYNN
|
2013-12-19
| 187.350006 | 187.350006 | 183.059998 | 185.110001 | 1,047,300 | 154.062759 |
WYNN
|
2013-12-20
| 186.009995 | 186.070007 | 181.889999 | 185.350006 | 1,534,600 | 154.262527 |
WYNN
|
2013-12-23
| 186.649994 | 186.649994 | 184.009995 | 185.149994 | 801,700 | 154.096069 |
WYNN
|
2013-12-24
| 185.990005 | 190.800003 | 185.179993 | 189.25 | 862,500 | 157.508392 |
WYNN
|
2013-12-26
| 189.350006 | 191.580002 | 188.809998 | 191.039993 | 692,400 | 158.99823 |
WYNN
|
2013-12-27
| 191.210007 | 191.899994 | 190.029999 | 191.25 | 587,500 | 159.172974 |
WYNN
|
2013-12-30
| 190.830002 | 194.389999 | 190.699997 | 193.289993 | 1,948,600 | 160.870865 |
WYNN
|
2013-12-31
| 193.300003 | 194.529999 | 191.830002 | 194.210007 | 731,500 | 161.63652 |
WYNN
|
2014-01-02
| 194.139999 | 199.880005 | 193.119995 | 197.940002 | 3,054,800 | 164.740875 |
WYNN
|
2014-01-03
| 198.149994 | 198.75 | 195.119995 | 196 | 1,169,400 | 163.126282 |
WYNN
|
2014-01-06
| 198.289993 | 198.839996 | 195.199997 | 195.860001 | 1,289,100 | 163.009811 |
WYNN
|
2014-01-07
| 196.649994 | 202.880005 | 196.649994 | 201.509995 | 1,686,500 | 167.712112 |
WYNN
|
2014-01-08
| 202.669998 | 205.399994 | 201.369995 | 205.289993 | 1,406,000 | 170.858139 |
WYNN
|
2014-01-09
| 205.75 | 206.490005 | 203.149994 | 204.770004 | 1,228,300 | 170.425323 |
WYNN
|
2014-01-10
| 204.350006 | 207.240005 | 202.259995 | 206.860001 | 1,151,000 | 172.16478 |
WYNN
|
2014-01-13
| 206.100006 | 209.740005 | 203.360001 | 203.470001 | 1,618,900 | 169.343384 |
WYNN
|
2014-01-14
| 203.940002 | 207.940002 | 202.539993 | 207.600006 | 1,587,500 | 172.780685 |
WYNN
|
2014-01-15
| 207.899994 | 210.410004 | 207.089996 | 210.100006 | 1,025,100 | 174.861374 |
WYNN
|
2014-01-16
| 209.059998 | 210.119995 | 207.839996 | 210.089996 | 904,400 | 174.853058 |
WYNN
|
2014-01-17
| 209.279999 | 215.990005 | 209.279999 | 215.699997 | 1,706,000 | 179.522141 |
WYNN
|
2014-01-21
| 216.559998 | 216.990005 | 209.979996 | 212.270004 | 1,815,600 | 176.667435 |
WYNN
|
2014-01-22
| 209.419998 | 209.5 | 206.029999 | 208.789993 | 1,767,000 | 173.771072 |
WYNN
|
2014-01-23
| 206.5 | 206.899994 | 203.720001 | 205.259995 | 1,758,400 | 170.833176 |
WYNN
|
2014-01-24
| 203.889999 | 204.339996 | 192.960007 | 193.139999 | 3,080,100 | 160.745941 |
WYNN
|
2014-01-27
| 195.070007 | 195.789993 | 189.029999 | 191.830002 | 2,996,300 | 159.655655 |
WYNN
|
2014-01-28
| 193 | 198.800003 | 193 | 197.149994 | 1,595,600 | 164.083389 |
WYNN
|
2014-01-29
| 195.559998 | 196.539993 | 193.119995 | 193.869995 | 1,716,800 | 161.353546 |
WYNN
|
2014-01-30
| 196.389999 | 202.729996 | 195.479996 | 201.509995 | 2,480,400 | 167.712112 |
WYNN
|
2014-01-31
| 205.270004 | 219.910004 | 204.309998 | 217.419998 | 4,801,300 | 180.953659 |
WYNN
|
2014-02-03
| 216.059998 | 216.619995 | 205.800003 | 209.470001 | 3,341,200 | 174.337036 |
WYNN
|
2014-02-04
| 211.509995 | 214.160004 | 208.309998 | 213.550003 | 2,158,900 | 177.732758 |
WYNN
|
2014-02-05
| 202.990005 | 211 | 202.199997 | 209.550003 | 3,297,900 | 174.403595 |
WYNN
|
2014-02-06
| 212.880005 | 217.5 | 211 | 216.699997 | 1,956,900 | 180.354431 |
WYNN
|
2014-02-07
| 217.919998 | 222.449997 | 216.039993 | 221.949997 | 1,663,700 | 184.723831 |
WYNN
|
2014-02-10
| 222.179993 | 224.619995 | 221.339996 | 222.369995 | 1,905,000 | 185.073395 |
WYNN
|
2014-02-11
| 222.009995 | 224.940002 | 220.169998 | 224.289993 | 1,631,500 | 187.726669 |
WYNN
|
2014-02-12
| 224.889999 | 226 | 220 | 221.119995 | 1,415,200 | 185.07338 |
WYNN
|
2014-02-13
| 219.020004 | 223.759995 | 218.009995 | 221.279999 | 1,550,100 | 185.207336 |
WYNN
|
2014-02-14
| 220.300003 | 222.449997 | 219.600006 | 222.339996 | 943,300 | 186.094513 |
WYNN
|
2014-02-18
| 222.210007 | 225.860001 | 221.509995 | 224.100006 | 1,269,800 | 187.567642 |
WYNN
|
2014-02-19
| 223.320007 | 223.990005 | 219.210007 | 220.919998 | 1,520,700 | 184.906006 |
WYNN
|
2014-02-20
| 220.949997 | 225.919998 | 220.940002 | 223.5 | 1,742,800 | 187.06546 |
WYNN
|
2014-02-21
| 224.5 | 228.75 | 221.839996 | 228.350006 | 1,790,600 | 191.124802 |
WYNN
|
2014-02-24
| 229.570007 | 236.610001 | 229.190002 | 235.589996 | 1,759,100 | 197.18457 |
WYNN
|
2014-02-25
| 236.759995 | 240.520004 | 233.610001 | 235.149994 | 1,688,800 | 196.816299 |
WYNN
|
2014-02-26
| 235.860001 | 240.029999 | 234.460007 | 236.889999 | 1,431,800 | 198.272644 |
WYNN
|
2014-02-27
| 237.600006 | 242.220001 | 236.220001 | 241.960007 | 1,448,900 | 202.516129 |
WYNN
|
2014-02-28
| 242.059998 | 244 | 239.5 | 242.490005 | 1,485,400 | 202.959732 |
WYNN
|
2014-03-03
| 239.570007 | 244.580002 | 238.070007 | 242.880005 | 1,727,100 | 203.286133 |
WYNN
|
2014-03-04
| 245.259995 | 248 | 244.440002 | 247.949997 | 1,159,600 | 207.529678 |
WYNN
|
2014-03-05
| 248.720001 | 249.309998 | 245.600006 | 247.759995 | 904,800 | 207.370605 |
WYNN
|
2014-03-06
| 248.990005 | 249.100006 | 247 | 247.830002 | 1,134,000 | 207.429199 |
WYNN
|
2014-03-07
| 248.850006 | 249.25 | 244.970001 | 246.649994 | 848,200 | 206.441589 |
WYNN
|
2014-03-10
| 246.710007 | 246.880005 | 239.639999 | 240.570007 | 1,329,500 | 201.352707 |
WYNN
|
2014-03-11
| 241.990005 | 245.210007 | 238.899994 | 240.130005 | 1,123,500 | 200.984482 |
WYNN
|
2014-03-12
| 238.75 | 240.139999 | 236.080002 | 239.539993 | 1,281,000 | 200.490646 |
WYNN
|
2014-03-13
| 240 | 240.970001 | 230.820007 | 232.229996 | 1,428,600 | 194.37233 |
WYNN
|
2014-03-14
| 230.309998 | 231.539993 | 227.179993 | 229.649994 | 1,704,600 | 192.212875 |
WYNN
|
2014-03-17
| 230.570007 | 235.360001 | 229.520004 | 233.279999 | 1,217,000 | 195.25116 |
WYNN
|
2014-03-18
| 233.330002 | 236.899994 | 232.089996 | 234.320007 | 894,100 | 196.121613 |
WYNN
|
2014-03-19
| 233.940002 | 236.229996 | 227.770004 | 229.009995 | 1,048,100 | 191.67717 |
WYNN
|
2014-03-20
| 227.289993 | 229.399994 | 224.270004 | 228.589996 | 1,182,800 | 191.325668 |
WYNN
|
2014-03-21
| 227.559998 | 231.949997 | 226.059998 | 226.199997 | 1,283,800 | 189.325272 |
WYNN
|
2014-03-24
| 227.229996 | 227.389999 | 219.25 | 224.289993 | 1,337,400 | 187.726669 |
WYNN
|
2014-03-25
| 225.190002 | 226.690002 | 219.460007 | 219.5 | 1,595,600 | 183.717575 |
WYNN
|
2014-03-26
| 220.869995 | 221 | 212.759995 | 214.869995 | 2,644,200 | 179.8423 |
WYNN
|
2014-03-27
| 211.509995 | 214.160004 | 207.059998 | 213.759995 | 2,745,700 | 178.913284 |
WYNN
|
2014-03-28
| 214.110001 | 220.5 | 212.970001 | 217.509995 | 2,115,100 | 182.051865 |
WYNN
|
2014-03-31
| 219.880005 | 225.690002 | 219.380005 | 222.149994 | 1,680,600 | 185.935501 |
WYNN
|
2014-04-01
| 229.419998 | 231 | 226.350006 | 227.179993 | 1,691,400 | 190.145554 |
WYNN
|
2014-04-02
| 230 | 230.429993 | 225.770004 | 227.460007 | 988,700 | 190.379913 |
WYNN
|
2014-04-03
| 226.949997 | 229.779999 | 220.289993 | 222.320007 | 1,223,100 | 186.07782 |
WYNN
|
2014-04-04
| 223.179993 | 225.5 | 211.729996 | 213.639999 | 1,785,500 | 178.812836 |
WYNN
|
2014-04-07
| 212.809998 | 212.979996 | 206.320007 | 210.710007 | 2,497,100 | 176.360428 |
WYNN
|
2014-04-08
| 210.839996 | 215 | 207.449997 | 212.869995 | 2,197,400 | 178.168335 |
WYNN
|
2014-04-09
| 216.639999 | 222.110001 | 214.410004 | 220.300003 | 1,634,600 | 184.387085 |
WYNN
|
2014-04-10
| 222.020004 | 224.679993 | 209.300003 | 210.839996 | 2,088,900 | 176.469284 |
WYNN
|
2014-04-11
| 208.039993 | 214.270004 | 206 | 211.330002 | 1,707,000 | 176.879379 |
WYNN
|
2014-04-14
| 212.779999 | 218 | 208 | 210.399994 | 1,999,300 | 176.100998 |
WYNN
|
2014-04-15
| 210.240005 | 211.619995 | 194.639999 | 202.820007 | 3,892,300 | 169.756638 |
WYNN
|
2014-04-16
| 204.699997 | 209 | 202.899994 | 205 | 2,440,000 | 171.581253 |
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.