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
|
2014-04-17
| 204.589996 | 209.080002 | 204.380005 | 208 | 1,861,700 | 174.092224 |
WYNN
|
2014-04-21
| 207.5 | 209.899994 | 202.639999 | 204.440002 | 1,337,700 | 171.112579 |
WYNN
|
2014-04-22
| 208 | 216.990005 | 206.830002 | 216.089996 | 1,865,200 | 180.863403 |
WYNN
|
2014-04-23
| 216.649994 | 217.539993 | 205.440002 | 206.820007 | 2,116,100 | 173.104599 |
WYNN
|
2014-04-24
| 209.119995 | 213.399994 | 206.100006 | 213.130005 | 2,514,800 | 178.385956 |
WYNN
|
2014-04-25
| 211.220001 | 211.940002 | 200.179993 | 201.490005 | 2,456,000 | 168.643463 |
WYNN
|
2014-04-28
| 201.779999 | 204.360001 | 188.429993 | 193.639999 | 3,760,500 | 162.073135 |
WYNN
|
2014-04-29
| 196.360001 | 204.869995 | 195.429993 | 203.610001 | 2,517,100 | 170.417892 |
WYNN
|
2014-04-30
| 199.919998 | 204.860001 | 198.229996 | 203.889999 | 1,731,500 | 170.652206 |
WYNN
|
2014-05-01
| 205.220001 | 207.5 | 200.919998 | 206.630005 | 2,690,900 | 172.945557 |
WYNN
|
2014-05-02
| 214.300003 | 222.330002 | 213 | 221.679993 | 3,980,800 | 185.542175 |
WYNN
|
2014-05-05
| 219.729996 | 220.059998 | 214.009995 | 216.649994 | 2,698,300 | 181.332108 |
WYNN
|
2014-05-06
| 216.160004 | 217.850006 | 207.479996 | 207.550003 | 2,411,600 | 173.715515 |
WYNN
|
2014-05-07
| 207.399994 | 209.580002 | 196.550003 | 204.940002 | 3,471,000 | 171.531067 |
WYNN
|
2014-05-08
| 197.669998 | 207 | 195.100006 | 196.449997 | 3,541,900 | 164.425095 |
WYNN
|
2014-05-09
| 198.940002 | 201.899994 | 196.399994 | 200.490005 | 1,639,700 | 167.806534 |
WYNN
|
2014-05-12
| 200.800003 | 207.240005 | 200.800003 | 203.679993 | 1,753,200 | 170.476471 |
WYNN
|
2014-05-13
| 203.75 | 207.389999 | 201.429993 | 206 | 1,720,400 | 173.482941 |
WYNN
|
2014-05-14
| 205.309998 | 205.460007 | 200.070007 | 201.220001 | 2,391,200 | 169.457489 |
WYNN
|
2014-05-15
| 200.970001 | 202.350006 | 195.089996 | 201.720001 | 2,148,000 | 169.878494 |
WYNN
|
2014-05-16
| 201.839996 | 203.350006 | 197.520004 | 201.770004 | 2,366,000 | 169.920609 |
WYNN
|
2014-05-19
| 200.479996 | 206.300003 | 198.520004 | 203.559998 | 6,950,200 | 171.428085 |
WYNN
|
2014-05-20
| 202.089996 | 204.339996 | 199.080002 | 200.199997 | 2,033,400 | 168.598495 |
WYNN
|
2014-05-21
| 201.130005 | 205 | 200.550003 | 204.850006 | 1,555,100 | 172.514481 |
WYNN
|
2014-05-22
| 205.75 | 210.259995 | 204.660004 | 208.350006 | 1,594,500 | 175.462036 |
WYNN
|
2014-05-23
| 208.770004 | 209.25 | 205.169998 | 207.860001 | 1,304,200 | 175.049316 |
WYNN
|
2014-05-27
| 208.320007 | 215.979996 | 208.320007 | 215.649994 | 2,183,100 | 181.609711 |
WYNN
|
2014-05-28
| 216.679993 | 218.639999 | 214.449997 | 218.009995 | 1,584,300 | 183.597168 |
WYNN
|
2014-05-29
| 218.240005 | 220 | 215.729996 | 219.990005 | 944,200 | 185.264664 |
WYNN
|
2014-05-30
| 220 | 220 | 213.960007 | 214.970001 | 1,359,700 | 181.037033 |
WYNN
|
2014-06-02
| 215.229996 | 218.039993 | 213.600006 | 218.020004 | 695,200 | 183.605591 |
WYNN
|
2014-06-03
| 212.929993 | 212.929993 | 206.600006 | 208.229996 | 2,202,000 | 175.360947 |
WYNN
|
2014-06-04
| 206.520004 | 211 | 206 | 210.210007 | 1,032,600 | 177.028381 |
WYNN
|
2014-06-05
| 210.139999 | 211.990005 | 205.589996 | 205.850006 | 1,344,100 | 173.356598 |
WYNN
|
2014-06-06
| 206.289993 | 207.169998 | 204.070007 | 204.979996 | 875,300 | 172.623917 |
WYNN
|
2014-06-09
| 200.240005 | 201.490005 | 195.800003 | 199.050003 | 2,571,500 | 167.63002 |
WYNN
|
2014-06-10
| 197.160004 | 198.229996 | 193.5 | 197.869995 | 2,564,600 | 166.636276 |
WYNN
|
2014-06-11
| 198.830002 | 202 | 198.240005 | 201.080002 | 1,374,500 | 169.339569 |
WYNN
|
2014-06-12
| 201.080002 | 201.880005 | 196.770004 | 197.210007 | 1,080,100 | 166.08046 |
WYNN
|
2014-06-13
| 198.020004 | 201.470001 | 197.039993 | 201.059998 | 1,078,300 | 169.322739 |
WYNN
|
2014-06-16
| 198.5 | 199.910004 | 197 | 199.119995 | 1,052,800 | 167.688934 |
WYNN
|
2014-06-17
| 197.5 | 198.729996 | 196.25 | 197.449997 | 1,349,800 | 166.282547 |
WYNN
|
2014-06-18
| 196.089996 | 199.619995 | 194.729996 | 199.399994 | 1,259,600 | 167.924759 |
WYNN
|
2014-06-19
| 200.789993 | 205 | 200.699997 | 202.610001 | 1,462,900 | 170.628067 |
WYNN
|
2014-06-20
| 202.899994 | 203.660004 | 200.149994 | 200.789993 | 1,695,600 | 169.095291 |
WYNN
|
2014-06-23
| 199.119995 | 201.449997 | 197.179993 | 201.160004 | 1,393,700 | 169.406967 |
WYNN
|
2014-06-24
| 201.699997 | 204.910004 | 201.130005 | 201.639999 | 1,547,400 | 169.811188 |
WYNN
|
2014-06-25
| 201.190002 | 204.979996 | 200.619995 | 203.600006 | 1,165,500 | 171.461746 |
WYNN
|
2014-06-26
| 206.600006 | 210.149994 | 206.130005 | 208.039993 | 1,745,100 | 175.200912 |
WYNN
|
2014-06-27
| 209.720001 | 211.009995 | 206.610001 | 206.889999 | 1,111,000 | 174.232483 |
WYNN
|
2014-06-30
| 208.020004 | 208.509995 | 205.509995 | 207.559998 | 899,000 | 174.796677 |
WYNN
|
2014-07-01
| 207.929993 | 212.360001 | 207.639999 | 210.139999 | 1,117,900 | 176.969437 |
WYNN
|
2014-07-02
| 210.139999 | 212.729996 | 209.410004 | 211.630005 | 1,362,200 | 178.224228 |
WYNN
|
2014-07-03
| 212.050003 | 213.080002 | 211.009995 | 211.910004 | 672,500 | 178.459991 |
WYNN
|
2014-07-07
| 209.429993 | 210.929993 | 206.399994 | 208.580002 | 1,302,900 | 175.65567 |
WYNN
|
2014-07-08
| 206.960007 | 207.940002 | 200.660004 | 202.179993 | 1,644,100 | 170.265945 |
WYNN
|
2014-07-09
| 201.5 | 206.229996 | 199.369995 | 206.059998 | 1,292,500 | 173.533493 |
WYNN
|
2014-07-10
| 201.979996 | 204.300003 | 200.25 | 203.190002 | 873,800 | 171.116455 |
WYNN
|
2014-07-11
| 202.619995 | 204.300003 | 201.300003 | 202.729996 | 659,000 | 170.729126 |
WYNN
|
2014-07-14
| 204.649994 | 207.389999 | 202.600006 | 202.919998 | 905,100 | 170.88913 |
WYNN
|
2014-07-15
| 204.639999 | 205.160004 | 200.25 | 202.509995 | 1,158,800 | 170.543823 |
WYNN
|
2014-07-16
| 204.119995 | 204.800003 | 202.210007 | 203.860001 | 1,229,200 | 171.680695 |
WYNN
|
2014-07-17
| 199.369995 | 203.100006 | 198.5 | 199.190002 | 2,111,500 | 167.74794 |
WYNN
|
2014-07-18
| 200.619995 | 202 | 199.910004 | 201 | 1,012,700 | 169.272171 |
WYNN
|
2014-07-21
| 200.100006 | 202.610001 | 199.600006 | 202.509995 | 1,184,200 | 170.543823 |
WYNN
|
2014-07-22
| 203.869995 | 208.369995 | 203.380005 | 207.289993 | 1,218,300 | 174.569305 |
WYNN
|
2014-07-23
| 207.369995 | 207.970001 | 205.330002 | 206.25 | 792,200 | 173.693466 |
WYNN
|
2014-07-24
| 207.220001 | 208.259995 | 204.490005 | 205.029999 | 819,700 | 172.666016 |
WYNN
|
2014-07-25
| 203.899994 | 206.149994 | 203.009995 | 204.470001 | 833,400 | 172.194473 |
WYNN
|
2014-07-28
| 205.660004 | 211.089996 | 205.660004 | 210.970001 | 2,772,500 | 177.668411 |
WYNN
|
2014-07-29
| 211.259995 | 220.5 | 211.199997 | 217.410004 | 5,160,700 | 183.091904 |
WYNN
|
2014-07-30
| 218.300003 | 219.199997 | 214.740005 | 218.610001 | 1,765,500 | 184.102448 |
WYNN
|
2014-07-31
| 216.190002 | 218.679993 | 212.720001 | 213.199997 | 1,961,500 | 179.546402 |
WYNN
|
2014-08-01
| 212.570007 | 214.570007 | 208.360001 | 210.039993 | 1,690,400 | 176.885193 |
WYNN
|
2014-08-04
| 210 | 214.320007 | 208.570007 | 213.5 | 1,252,700 | 179.799026 |
WYNN
|
2014-08-05
| 212.419998 | 213.919998 | 207.529999 | 209.089996 | 1,218,400 | 176.085159 |
WYNN
|
2014-08-06
| 204.970001 | 205.550003 | 198.949997 | 200.539993 | 3,620,400 | 168.884766 |
WYNN
|
2014-08-07
| 199.710007 | 202.559998 | 194.270004 | 195.179993 | 3,478,500 | 164.370865 |
WYNN
|
2014-08-08
| 195.660004 | 201.589996 | 194.449997 | 200.720001 | 2,401,900 | 170.125916 |
WYNN
|
2014-08-11
| 201.020004 | 202.850006 | 197.800003 | 200.240005 | 1,196,200 | 169.719101 |
WYNN
|
2014-08-12
| 200.429993 | 201.990005 | 197.539993 | 200.199997 | 1,145,000 | 169.685165 |
WYNN
|
2014-08-13
| 201.330002 | 204.729996 | 201 | 201.339996 | 1,204,300 | 170.651413 |
WYNN
|
2014-08-14
| 202.070007 | 203.5 | 200.600006 | 202.229996 | 833,100 | 171.405777 |
WYNN
|
2014-08-15
| 202.990005 | 203.679993 | 198.800003 | 201.330002 | 1,015,600 | 170.64299 |
WYNN
|
2014-08-18
| 202.660004 | 203.5 | 200.350006 | 202.899994 | 840,300 | 171.973679 |
WYNN
|
2014-08-19
| 203.729996 | 205.479996 | 202.190002 | 203.360001 | 856,200 | 172.36351 |
WYNN
|
2014-08-20
| 204.649994 | 204.649994 | 201.729996 | 202.529999 | 683,900 | 171.660034 |
WYNN
|
2014-08-21
| 202.770004 | 202.880005 | 200.5 | 200.509995 | 720,400 | 169.947968 |
WYNN
|
2014-08-22
| 198.529999 | 200.339996 | 198.350006 | 200.119995 | 1,057,400 | 169.61734 |
WYNN
|
2014-08-25
| 201.020004 | 201.309998 | 198.360001 | 200.460007 | 1,259,000 | 169.905563 |
WYNN
|
2014-08-26
| 199.190002 | 200 | 197.130005 | 199.279999 | 1,385,200 | 168.905396 |
WYNN
|
2014-08-27
| 199.149994 | 199.369995 | 195.279999 | 196.199997 | 1,747,700 | 166.294861 |
WYNN
|
2014-08-28
| 195.449997 | 197.600006 | 193.070007 | 196.789993 | 1,557,400 | 166.794937 |
WYNN
|
2014-08-29
| 197.320007 | 197.320007 | 191.889999 | 192.880005 | 2,037,200 | 163.480942 |
WYNN
|
2014-09-02
| 189.100006 | 189.960007 | 180.630005 | 185.050003 | 4,725,600 | 156.844391 |
WYNN
|
2014-09-03
| 185.119995 | 187.880005 | 183.919998 | 185.240005 | 1,897,900 | 157.005432 |
WYNN
|
2014-09-04
| 185.5 | 186.850006 | 183.979996 | 184.770004 | 1,870,700 | 156.607056 |
WYNN
|
2014-09-05
| 184.479996 | 185.960007 | 182.320007 | 185.660004 | 1,969,800 | 157.361389 |
WYNN
|
2014-09-08
| 186.330002 | 186.330002 | 183.110001 | 184.710007 | 1,516,900 | 156.556229 |
WYNN
|
2014-09-09
| 184.699997 | 186.570007 | 183.199997 | 184.259995 | 1,231,100 | 156.174789 |
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.