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
|
2014-09-10
| 182.580002 | 183.119995 | 180.75 | 182.279999 | 2,084,000 | 154.496613 |
WYNN
|
2014-09-11
| 181.110001 | 186.899994 | 181.089996 | 186.100006 | 1,781,800 | 157.734329 |
WYNN
|
2014-09-12
| 186.199997 | 186.520004 | 182 | 182.529999 | 1,522,600 | 154.708496 |
WYNN
|
2014-09-15
| 182.100006 | 182.660004 | 179.369995 | 180.720001 | 1,623,000 | 153.174347 |
WYNN
|
2014-09-16
| 175.440002 | 181.029999 | 172.529999 | 179.869995 | 3,835,000 | 152.453873 |
WYNN
|
2014-09-17
| 177.5 | 184.220001 | 177.169998 | 183.100006 | 2,268,800 | 155.19162 |
WYNN
|
2014-09-18
| 184.649994 | 190.449997 | 184.559998 | 187.830002 | 3,374,900 | 159.200638 |
WYNN
|
2014-09-19
| 189.520004 | 189.520004 | 183.729996 | 185.279999 | 1,893,100 | 157.039322 |
WYNN
|
2014-09-22
| 181.869995 | 184.309998 | 179.070007 | 181.279999 | 2,547,200 | 153.649017 |
WYNN
|
2014-09-23
| 180.279999 | 183.820007 | 180.009995 | 182.830002 | 2,353,700 | 154.962753 |
WYNN
|
2014-09-24
| 182.699997 | 186.289993 | 181.869995 | 185.949997 | 1,578,400 | 157.607178 |
WYNN
|
2014-09-25
| 184.029999 | 184.600006 | 180.520004 | 181.960007 | 1,952,300 | 154.225372 |
WYNN
|
2014-09-26
| 184.190002 | 187.490005 | 184 | 184.5 | 1,819,100 | 156.37822 |
WYNN
|
2014-09-29
| 182.479996 | 183.130005 | 178.25 | 178.990005 | 2,570,000 | 151.708023 |
WYNN
|
2014-09-30
| 179.309998 | 189.110001 | 175.770004 | 187.080002 | 4,828,200 | 158.564972 |
WYNN
|
2014-10-01
| 185 | 185.110001 | 180.380005 | 182.300003 | 2,105,500 | 154.513535 |
WYNN
|
2014-10-02
| 183 | 185.369995 | 178 | 181.759995 | 1,893,500 | 154.055862 |
WYNN
|
2014-10-03
| 182.919998 | 185.110001 | 180.559998 | 182.279999 | 1,236,000 | 154.496613 |
WYNN
|
2014-10-06
| 187.589996 | 187.979996 | 183.589996 | 183.789993 | 1,553,500 | 155.776443 |
WYNN
|
2014-10-07
| 179.940002 | 183.639999 | 179.190002 | 180.279999 | 1,493,100 | 152.801453 |
WYNN
|
2014-10-08
| 180.729996 | 183.75 | 178.5 | 183.289993 | 1,105,000 | 155.352631 |
WYNN
|
2014-10-09
| 183.610001 | 184.440002 | 177.770004 | 178.070007 | 1,386,500 | 150.928314 |
WYNN
|
2014-10-10
| 177.770004 | 181.5 | 176.550003 | 176.710007 | 1,542,100 | 149.775589 |
WYNN
|
2014-10-13
| 176.330002 | 177.729996 | 170.050003 | 173.440002 | 3,037,500 | 147.003983 |
WYNN
|
2014-10-14
| 171.369995 | 177.720001 | 171.119995 | 173.839996 | 1,936,900 | 147.343033 |
WYNN
|
2014-10-15
| 171.330002 | 175.619995 | 168.800003 | 174.309998 | 2,326,300 | 147.741364 |
WYNN
|
2014-10-16
| 173.309998 | 184.580002 | 173.029999 | 182.070007 | 3,044,300 | 154.318573 |
WYNN
|
2014-10-17
| 185.610001 | 187.600006 | 181.050003 | 182.449997 | 2,219,800 | 154.640656 |
WYNN
|
2014-10-20
| 182.889999 | 183.520004 | 179.600006 | 181.660004 | 1,878,600 | 153.9711 |
WYNN
|
2014-10-21
| 182.940002 | 185.619995 | 182.070007 | 184.589996 | 1,774,100 | 156.454514 |
WYNN
|
2014-10-22
| 185.089996 | 186 | 181.699997 | 182.419998 | 1,332,600 | 154.615234 |
WYNN
|
2014-10-23
| 183.979996 | 185.899994 | 183.100006 | 183.490005 | 1,603,900 | 155.522202 |
WYNN
|
2014-10-24
| 183.880005 | 185.550003 | 182.169998 | 184.720001 | 1,265,400 | 156.564651 |
WYNN
|
2014-10-27
| 183.679993 | 185.690002 | 182.889999 | 183.669998 | 2,002,400 | 155.674698 |
WYNN
|
2014-10-28
| 182.929993 | 185.649994 | 181.5 | 185.25 | 1,661,400 | 157.013885 |
WYNN
|
2014-10-29
| 190.949997 | 192.449997 | 184.520004 | 185.929993 | 2,563,700 | 157.59024 |
WYNN
|
2014-10-30
| 184.169998 | 188.800003 | 184.059998 | 187.649994 | 1,176,100 | 159.04808 |
WYNN
|
2014-10-31
| 190.979996 | 190.979996 | 188.520004 | 190.009995 | 1,527,800 | 161.04837 |
WYNN
|
2014-11-03
| 189.960007 | 191.729996 | 188.449997 | 189.509995 | 1,222,900 | 160.624557 |
WYNN
|
2014-11-04
| 186.899994 | 187 | 182.210007 | 185.259995 | 2,088,000 | 157.022369 |
WYNN
|
2014-11-05
| 182 | 182.990005 | 177.100006 | 179.740005 | 2,938,200 | 152.343735 |
WYNN
|
2014-11-06
| 179.979996 | 179.990005 | 176.520004 | 178.710007 | 3,081,700 | 151.470734 |
WYNN
|
2014-11-07
| 177.589996 | 178.779999 | 176.279999 | 177.179993 | 1,489,600 | 152.304565 |
WYNN
|
2014-11-10
| 177.690002 | 180.110001 | 176.419998 | 177.889999 | 1,034,000 | 152.914841 |
WYNN
|
2014-11-11
| 178.669998 | 180.809998 | 177.029999 | 180.350006 | 1,296,400 | 155.029495 |
WYNN
|
2014-11-12
| 179.470001 | 180.679993 | 179.149994 | 180.289993 | 2,121,700 | 154.977921 |
WYNN
|
2014-11-13
| 181 | 183.589996 | 180.75 | 182.630005 | 1,294,400 | 156.989395 |
WYNN
|
2014-11-14
| 182.889999 | 184.830002 | 181.880005 | 183.990005 | 1,279,700 | 158.158447 |
WYNN
|
2014-11-17
| 182.830002 | 182.990005 | 180.970001 | 182.630005 | 815,600 | 156.989395 |
WYNN
|
2014-11-18
| 181.100006 | 183.119995 | 179.330002 | 182.080002 | 1,445,200 | 156.516617 |
WYNN
|
2014-11-19
| 182.070007 | 182.509995 | 179.539993 | 180.020004 | 876,800 | 154.745819 |
WYNN
|
2014-11-20
| 179.710007 | 181.690002 | 174.899994 | 177.850006 | 2,655,700 | 152.880432 |
WYNN
|
2014-11-21
| 182 | 182.449997 | 179.070007 | 179.639999 | 2,017,300 | 154.419144 |
WYNN
|
2014-11-24
| 180.419998 | 180.830002 | 178.220001 | 180.220001 | 1,155,500 | 154.91774 |
WYNN
|
2014-11-25
| 181.130005 | 182.149994 | 177.110001 | 178.009995 | 1,670,500 | 153.01799 |
WYNN
|
2014-11-26
| 178.320007 | 178.619995 | 176.5 | 177.059998 | 833,300 | 152.201416 |
WYNN
|
2014-11-28
| 178.059998 | 179.009995 | 175.889999 | 178.610001 | 578,700 | 153.533783 |
WYNN
|
2014-12-01
| 177.029999 | 177.119995 | 174.050003 | 174.5 | 1,498,700 | 150.000809 |
WYNN
|
2014-12-02
| 174.320007 | 175.600006 | 173.399994 | 174.25 | 1,167,100 | 149.785889 |
WYNN
|
2014-12-03
| 170.570007 | 172.210007 | 168.809998 | 169.570007 | 2,201,300 | 145.76297 |
WYNN
|
2014-12-04
| 168.850006 | 168.860001 | 161.350006 | 162.919998 | 3,638,400 | 140.046555 |
WYNN
|
2014-12-05
| 163.149994 | 165.020004 | 162.009995 | 163.899994 | 1,531,500 | 140.889038 |
WYNN
|
2014-12-08
| 161 | 162.970001 | 157.320007 | 157.589996 | 2,400,900 | 135.46492 |
WYNN
|
2014-12-09
| 155.539993 | 156.970001 | 155.110001 | 156.630005 | 1,605,800 | 134.63974 |
WYNN
|
2014-12-10
| 156.830002 | 156.830002 | 145.100006 | 146.75 | 4,661,600 | 126.146797 |
WYNN
|
2014-12-11
| 147.899994 | 151.429993 | 146.649994 | 148.880005 | 2,676,700 | 127.977753 |
WYNN
|
2014-12-12
| 147.100006 | 149.889999 | 146.419998 | 147.479996 | 1,488,400 | 126.774292 |
WYNN
|
2014-12-15
| 148.770004 | 149.869995 | 144.850006 | 145.160004 | 1,437,200 | 124.780006 |
WYNN
|
2014-12-16
| 143.75 | 144.490005 | 140.309998 | 140.520004 | 2,118,900 | 120.791519 |
WYNN
|
2014-12-17
| 137.820007 | 139.240005 | 133.580002 | 138.970001 | 4,298,600 | 119.459099 |
WYNN
|
2014-12-18
| 142.050003 | 145.229996 | 142.050003 | 145.100006 | 2,870,100 | 124.728477 |
WYNN
|
2014-12-19
| 144.899994 | 151.949997 | 144.899994 | 150.110001 | 3,293,500 | 129.035049 |
WYNN
|
2014-12-22
| 150.389999 | 151.470001 | 146.270004 | 147.479996 | 1,768,400 | 126.774292 |
WYNN
|
2014-12-23
| 148.070007 | 153.350006 | 147.960007 | 151.690002 | 1,669,000 | 130.39325 |
WYNN
|
2014-12-24
| 152.089996 | 153.300003 | 150.029999 | 150.899994 | 494,100 | 129.714188 |
WYNN
|
2014-12-26
| 151.110001 | 152.380005 | 149.699997 | 150.369995 | 998,900 | 129.25856 |
WYNN
|
2014-12-29
| 150 | 154.759995 | 149.410004 | 153 | 1,510,400 | 131.519363 |
WYNN
|
2014-12-30
| 152.779999 | 153.779999 | 150.100006 | 151.199997 | 1,262,600 | 129.972061 |
WYNN
|
2014-12-31
| 151.369995 | 152.300003 | 148.199997 | 148.759995 | 1,633,000 | 127.874611 |
WYNN
|
2015-01-02
| 148.589996 | 149.229996 | 142.149994 | 146.889999 | 2,228,900 | 126.267204 |
WYNN
|
2015-01-05
| 145.720001 | 146.169998 | 141.839996 | 144.389999 | 1,695,100 | 124.118156 |
WYNN
|
2015-01-06
| 143.5 | 144.339996 | 139.259995 | 141.309998 | 1,975,800 | 121.470573 |
WYNN
|
2015-01-07
| 144.220001 | 147.210007 | 143.25 | 145.460007 | 1,472,000 | 125.03791 |
WYNN
|
2015-01-08
| 147.059998 | 149.029999 | 146.389999 | 147.210007 | 1,676,600 | 126.542236 |
WYNN
|
2015-01-09
| 150.050003 | 151.619995 | 148.699997 | 149.050003 | 2,210,100 | 128.123886 |
WYNN
|
2015-01-12
| 149.029999 | 149.5 | 146.759995 | 148.460007 | 1,250,400 | 127.616753 |
WYNN
|
2015-01-13
| 150.220001 | 153.529999 | 148.110001 | 149.809998 | 1,627,700 | 128.777222 |
WYNN
|
2015-01-14
| 147.75 | 149.330002 | 145.410004 | 148.600006 | 1,378,800 | 127.737068 |
WYNN
|
2015-01-15
| 149.399994 | 151 | 147.240005 | 147.649994 | 1,061,600 | 126.920448 |
WYNN
|
2015-01-16
| 145.309998 | 147.869995 | 144.380005 | 146.990005 | 957,800 | 126.353134 |
WYNN
|
2015-01-20
| 146.970001 | 146.990005 | 138.110001 | 142.029999 | 2,520,700 | 122.089516 |
WYNN
|
2015-01-21
| 138.929993 | 143.919998 | 138.929993 | 142.889999 | 1,605,000 | 122.828735 |
WYNN
|
2015-01-22
| 144.130005 | 147.649994 | 143.740005 | 147.229996 | 1,409,400 | 126.559387 |
WYNN
|
2015-01-23
| 146.539993 | 147.470001 | 144.820007 | 146.009995 | 964,700 | 125.510696 |
WYNN
|
2015-01-26
| 146.839996 | 156.710007 | 146.839996 | 155.830002 | 2,587,100 | 133.951981 |
WYNN
|
2015-01-27
| 155.800003 | 157.75 | 153.100006 | 155.039993 | 1,739,600 | 133.272934 |
WYNN
|
2015-01-28
| 156.449997 | 156.75 | 152.779999 | 153.479996 | 1,740,300 | 131.931961 |
WYNN
|
2015-01-29
| 154.190002 | 157.229996 | 149.589996 | 152.970001 | 1,418,500 | 131.49353 |
WYNN
|
2015-01-30
| 150.889999 | 151.330002 | 147.660004 | 147.949997 | 1,738,100 | 127.178368 |
WYNN
|
2015-02-02
| 148.220001 | 149.789993 | 145.440002 | 149.740005 | 1,211,300 | 128.717041 |
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.