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
|
2015-02-03
| 149.639999 | 156.940002 | 148.100006 | 155.800003 | 2,386,800 | 133.926208 |
WYNN
|
2015-02-04
| 151.509995 | 154.899994 | 144.190002 | 146.110001 | 4,808,700 | 125.596664 |
WYNN
|
2015-02-05
| 146.509995 | 148.199997 | 144.449997 | 146.639999 | 1,760,000 | 126.052246 |
WYNN
|
2015-02-06
| 148.789993 | 148.889999 | 145.589996 | 146.240005 | 1,464,500 | 125.708435 |
WYNN
|
2015-02-09
| 145.729996 | 149.580002 | 145.509995 | 148.449997 | 1,295,700 | 127.608116 |
WYNN
|
2015-02-10
| 151.229996 | 156.380005 | 150.779999 | 154.649994 | 2,354,800 | 132.937714 |
WYNN
|
2015-02-11
| 153.309998 | 153.509995 | 150.5 | 151.240005 | 1,126,600 | 131.279755 |
WYNN
|
2015-02-12
| 151.869995 | 154.990005 | 150.639999 | 154.720001 | 2,591,600 | 134.300491 |
WYNN
|
2015-02-13
| 155.479996 | 160.410004 | 154.729996 | 159.339996 | 2,153,900 | 138.310715 |
WYNN
|
2015-02-17
| 158.710007 | 159.210007 | 154.820007 | 157 | 1,810,900 | 136.279602 |
WYNN
|
2015-02-18
| 157.889999 | 160.050003 | 156.919998 | 158.520004 | 1,282,800 | 137.598999 |
WYNN
|
2015-02-19
| 158.729996 | 159.729996 | 157.399994 | 158.570007 | 883,800 | 137.642365 |
WYNN
|
2015-02-20
| 158.259995 | 158.490005 | 156.25 | 158.470001 | 920,900 | 137.555511 |
WYNN
|
2015-02-23
| 155.190002 | 156.419998 | 152.899994 | 154.330002 | 2,322,200 | 133.961975 |
WYNN
|
2015-02-24
| 150.229996 | 150.270004 | 146.850006 | 147 | 2,772,000 | 127.599335 |
WYNN
|
2015-02-25
| 145.479996 | 145.479996 | 140.960007 | 143.050003 | 3,620,600 | 124.170639 |
WYNN
|
2015-02-26
| 143.039993 | 145.770004 | 142.270004 | 142.770004 | 1,856,000 | 123.927635 |
WYNN
|
2015-02-27
| 143.339996 | 144.130005 | 141.589996 | 142.5 | 1,120,500 | 123.693245 |
WYNN
|
2015-03-02
| 142.5 | 145.399994 | 142.309998 | 142.429993 | 1,430,800 | 123.632477 |
WYNN
|
2015-03-03
| 142.089996 | 144.759995 | 139.610001 | 140.070007 | 2,146,500 | 121.583961 |
WYNN
|
2015-03-04
| 138.690002 | 139 | 135.449997 | 138.820007 | 2,854,000 | 120.498917 |
WYNN
|
2015-03-05
| 138.259995 | 139.25 | 136.759995 | 139 | 2,106,100 | 120.655197 |
WYNN
|
2015-03-06
| 137.630005 | 138.070007 | 136.029999 | 137 | 2,851,600 | 118.919106 |
WYNN
|
2015-03-09
| 135.5 | 136.179993 | 131.630005 | 132.839996 | 5,406,900 | 115.308136 |
WYNN
|
2015-03-10
| 130.960007 | 132.460007 | 129.479996 | 129.509995 | 3,689,600 | 112.41761 |
WYNN
|
2015-03-11
| 129.479996 | 129.809998 | 126.169998 | 126.629997 | 3,130,700 | 109.917725 |
WYNN
|
2015-03-12
| 127.919998 | 129.630005 | 125.120003 | 126.32 | 2,443,600 | 109.648636 |
WYNN
|
2015-03-13
| 125.389999 | 128.139999 | 124.410004 | 127.07 | 2,613,200 | 110.299644 |
WYNN
|
2015-03-16
| 125.089996 | 127.459999 | 122.5 | 125.650002 | 4,333,200 | 109.067047 |
WYNN
|
2015-03-17
| 126 | 127.949997 | 124.410004 | 124.580002 | 2,490,200 | 108.138275 |
WYNN
|
2015-03-18
| 123.639999 | 124.139999 | 121.529999 | 122.919998 | 4,751,600 | 106.69735 |
WYNN
|
2015-03-19
| 125.010002 | 130.399994 | 124.480003 | 130.110001 | 3,584,000 | 112.938438 |
WYNN
|
2015-03-20
| 131.779999 | 133.25 | 129.729996 | 129.979996 | 2,420,900 | 112.825615 |
WYNN
|
2015-03-23
| 129.669998 | 136.360001 | 127.610001 | 132.039993 | 3,274,800 | 114.613724 |
WYNN
|
2015-03-24
| 132.119995 | 132.259995 | 128.940002 | 129.5 | 2,202,700 | 112.408943 |
WYNN
|
2015-03-25
| 130.009995 | 130.039993 | 127.559998 | 129.220001 | 1,573,800 | 112.165901 |
WYNN
|
2015-03-26
| 127.889999 | 128.529999 | 126.25 | 126.860001 | 1,909,000 | 110.117371 |
WYNN
|
2015-03-27
| 127 | 127.040001 | 125.830002 | 126.25 | 976,500 | 109.587845 |
WYNN
|
2015-03-30
| 126.709999 | 128.160004 | 125.669998 | 127.459999 | 1,160,400 | 110.638184 |
WYNN
|
2015-03-31
| 126.620003 | 129.839996 | 125.800003 | 125.879997 | 1,362,100 | 109.266685 |
WYNN
|
2015-04-01
| 126.110001 | 127.050003 | 123.690002 | 125.529999 | 1,709,400 | 108.962914 |
WYNN
|
2015-04-02
| 125.720001 | 129.559998 | 125 | 129.399994 | 1,346,200 | 112.322144 |
WYNN
|
2015-04-06
| 127.940002 | 132.039993 | 127.419998 | 130.720001 | 2,053,700 | 113.467926 |
WYNN
|
2015-04-07
| 130.729996 | 131.589996 | 127.879997 | 127.879997 | 1,612,200 | 111.002769 |
WYNN
|
2015-04-08
| 129.850006 | 131.559998 | 127.839996 | 129.279999 | 1,666,600 | 112.217979 |
WYNN
|
2015-04-09
| 132.369995 | 136.929993 | 132.050003 | 136.630005 | 2,568,900 | 118.597946 |
WYNN
|
2015-04-10
| 136.199997 | 136.350006 | 133.339996 | 136.020004 | 1,774,400 | 118.068481 |
WYNN
|
2015-04-13
| 135 | 135.490005 | 133.339996 | 133.600006 | 1,983,700 | 115.967842 |
WYNN
|
2015-04-14
| 130.589996 | 131.279999 | 126.690002 | 127.529999 | 3,139,600 | 110.698921 |
WYNN
|
2015-04-15
| 126.989998 | 130.259995 | 125.599998 | 130.020004 | 2,204,400 | 112.860336 |
WYNN
|
2015-04-16
| 130.059998 | 130.869995 | 127.199997 | 127.349998 | 1,337,100 | 110.542709 |
WYNN
|
2015-04-17
| 126.099998 | 128.190002 | 124.510002 | 125.5 | 1,533,500 | 108.936852 |
WYNN
|
2015-04-20
| 126.82 | 130.139999 | 126.529999 | 128.949997 | 1,645,200 | 111.931526 |
WYNN
|
2015-04-21
| 129.490005 | 129.550003 | 126.400002 | 126.769997 | 1,419,100 | 110.039253 |
WYNN
|
2015-04-22
| 127.43 | 129.929993 | 125.709999 | 129.070007 | 1,586,000 | 112.03569 |
WYNN
|
2015-04-23
| 126.919998 | 129.550003 | 126.150002 | 128.080002 | 1,353,500 | 111.176353 |
WYNN
|
2015-04-24
| 129.389999 | 131.300003 | 128.910004 | 130.089996 | 1,219,500 | 112.921082 |
WYNN
|
2015-04-27
| 130.550003 | 131.009995 | 128.550003 | 128.830002 | 1,355,700 | 111.82737 |
WYNN
|
2015-04-28
| 128.539993 | 132 | 127.620003 | 130.479996 | 3,966,500 | 113.25959 |
WYNN
|
2015-04-29
| 116.199997 | 117.050003 | 108.269997 | 108.769997 | 15,694,200 | 94.414833 |
WYNN
|
2015-04-30
| 108.589996 | 111.760002 | 108.32 | 111.07 | 5,447,400 | 96.411308 |
WYNN
|
2015-05-01
| 111.639999 | 113.309998 | 110 | 112.709999 | 2,457,100 | 97.834846 |
WYNN
|
2015-05-04
| 113.279999 | 118.93 | 113.150002 | 117.18 | 4,627,000 | 101.714912 |
WYNN
|
2015-05-05
| 116.82 | 117.900002 | 115.330002 | 116.440002 | 2,304,500 | 101.072578 |
WYNN
|
2015-05-06
| 116.269997 | 116.82 | 113.169998 | 113.690002 | 2,542,300 | 98.685501 |
WYNN
|
2015-05-07
| 113.410004 | 115.800003 | 113.190002 | 113.949997 | 1,598,600 | 99.348129 |
WYNN
|
2015-05-08
| 115.019997 | 118 | 114.800003 | 117.839996 | 2,746,500 | 102.739647 |
WYNN
|
2015-05-11
| 117.75 | 117.790001 | 114 | 114.080002 | 2,324,400 | 99.461479 |
WYNN
|
2015-05-12
| 113.629997 | 113.980003 | 112.080002 | 112.18 | 1,575,100 | 97.804932 |
WYNN
|
2015-05-13
| 112.389999 | 112.839996 | 110.760002 | 110.970001 | 1,417,700 | 96.749985 |
WYNN
|
2015-05-14
| 111.519997 | 111.57 | 108.550003 | 108.790001 | 2,043,400 | 94.849319 |
WYNN
|
2015-05-15
| 107.980003 | 109.230003 | 106.019997 | 106.790001 | 2,770,200 | 93.105629 |
WYNN
|
2015-05-18
| 106.290001 | 107.220001 | 105.209999 | 106.860001 | 2,180,500 | 93.166641 |
WYNN
|
2015-05-19
| 106.800003 | 107.050003 | 105.440002 | 106.339996 | 2,090,400 | 92.713303 |
WYNN
|
2015-05-20
| 106.809998 | 109.199997 | 106.339996 | 107.690002 | 2,225,300 | 93.890289 |
WYNN
|
2015-05-21
| 107.510002 | 109.690002 | 107.510002 | 108.099998 | 1,804,100 | 94.247757 |
WYNN
|
2015-05-22
| 108.360001 | 108.809998 | 106.470001 | 106.540001 | 1,413,800 | 92.88765 |
WYNN
|
2015-05-26
| 106.050003 | 106.290001 | 103.75 | 104.120003 | 2,635,100 | 90.777763 |
WYNN
|
2015-05-27
| 104.57 | 104.589996 | 102.919998 | 103.559998 | 1,905,300 | 90.289528 |
WYNN
|
2015-05-28
| 102.940002 | 103.760002 | 102.400002 | 102.989998 | 2,378,500 | 89.792564 |
WYNN
|
2015-05-29
| 102.75 | 102.989998 | 100.449997 | 100.690002 | 3,005,200 | 87.787292 |
WYNN
|
2015-06-01
| 101.029999 | 101.029999 | 97.889999 | 98.290001 | 3,829,800 | 85.694824 |
WYNN
|
2015-06-02
| 98.300003 | 101.349998 | 98.050003 | 100.059998 | 2,309,200 | 87.238007 |
WYNN
|
2015-06-03
| 100.669998 | 102.800003 | 100.269997 | 102.050003 | 2,582,200 | 88.973015 |
WYNN
|
2015-06-04
| 105.629997 | 109.949997 | 105.5 | 109.440002 | 5,914,100 | 95.416039 |
WYNN
|
2015-06-05
| 109.360001 | 109.620003 | 107.370003 | 109.139999 | 2,433,000 | 95.15448 |
WYNN
|
2015-06-08
| 105.970001 | 106.260002 | 102.349998 | 102.400002 | 4,158,300 | 89.278175 |
WYNN
|
2015-06-09
| 102.199997 | 103.25 | 101.480003 | 102.279999 | 2,060,100 | 89.173561 |
WYNN
|
2015-06-10
| 102.540001 | 103.93 | 101.529999 | 103.220001 | 1,997,700 | 89.993073 |
WYNN
|
2015-06-11
| 103.480003 | 104.580002 | 102.309998 | 104.449997 | 1,374,000 | 91.065468 |
WYNN
|
2015-06-12
| 103.809998 | 104.239998 | 102.300003 | 102.790001 | 1,490,600 | 89.618195 |
WYNN
|
2015-06-15
| 101.830002 | 103.699997 | 101.790001 | 102.790001 | 1,287,000 | 89.618195 |
WYNN
|
2015-06-16
| 102.150002 | 103.839996 | 101.629997 | 102.82 | 1,823,800 | 89.644341 |
WYNN
|
2015-06-17
| 103.389999 | 104.580002 | 102.449997 | 104.260002 | 1,302,100 | 90.899826 |
WYNN
|
2015-06-18
| 104.440002 | 106.860001 | 104.440002 | 105.260002 | 1,513,300 | 91.77169 |
WYNN
|
2015-06-19
| 105.389999 | 105.470001 | 102.82 | 103.110001 | 2,849,400 | 89.897171 |
WYNN
|
2015-06-22
| 103.5 | 103.870003 | 100.529999 | 100.949997 | 1,688,200 | 88.013969 |
WYNN
|
2015-06-23
| 100.339996 | 100.739998 | 97.760002 | 100.260002 | 3,518,200 | 87.412392 |
WYNN
|
2015-06-24
| 99.910004 | 100.239998 | 97.970001 | 98.209999 | 2,292,500 | 85.625069 |
WYNN
|
2015-06-25
| 98.730003 | 99 | 97.809998 | 97.989998 | 1,540,100 | 85.433289 |
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.