symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
|
2017-06-05
| 134.350006 | 134.800003 | 132.5 | 133.279999 | 1,423,700 | 121.391747 |
WYNN
|
2017-06-06
| 133.509995 | 134.339996 | 132.289993 | 132.600006 | 1,892,400 | 120.7724 |
WYNN
|
2017-06-07
| 133.270004 | 133.270004 | 131.169998 | 132.309998 | 2,371,500 | 120.508255 |
WYNN
|
2017-06-08
| 133.440002 | 134.960007 | 132.5 | 134.729996 | 2,609,600 | 122.712425 |
WYNN
|
2017-06-09
| 134.529999 | 135.089996 | 127.599998 | 129.589996 | 3,109,700 | 118.030907 |
WYNN
|
2017-06-12
| 128.669998 | 132.350006 | 128.029999 | 130.25 | 1,921,200 | 118.632027 |
WYNN
|
2017-06-13
| 132.460007 | 134.600006 | 132.070007 | 134.160004 | 1,665,400 | 122.193268 |
WYNN
|
2017-06-14
| 134.410004 | 135.259995 | 132.589996 | 133.490005 | 1,235,900 | 121.583031 |
WYNN
|
2017-06-15
| 131.460007 | 134.350006 | 130.850006 | 134.039993 | 1,257,100 | 122.083961 |
WYNN
|
2017-06-16
| 134.410004 | 136.979996 | 133.910004 | 134.460007 | 1,806,200 | 122.466515 |
WYNN
|
2017-06-19
| 136.600006 | 138.789993 | 136.110001 | 138.419998 | 1,824,800 | 126.073288 |
WYNN
|
2017-06-20
| 138.100006 | 138.520004 | 136.320007 | 137.130005 | 1,359,700 | 124.898315 |
WYNN
|
2017-06-21
| 137.029999 | 138.440002 | 136.589996 | 137.460007 | 897,200 | 125.198906 |
WYNN
|
2017-06-22
| 137.369995 | 137.960007 | 135.979996 | 137.050003 | 1,126,900 | 124.8255 |
WYNN
|
2017-06-23
| 136.589996 | 138.399994 | 136.050003 | 138.320007 | 1,455,900 | 125.982224 |
WYNN
|
2017-06-26
| 138.5 | 139.669998 | 136.75 | 137.149994 | 1,174,500 | 124.916595 |
WYNN
|
2017-06-27
| 137 | 138.75 | 135.330002 | 135.630005 | 1,729,800 | 123.532166 |
WYNN
|
2017-06-28
| 135.979996 | 136.690002 | 134.009995 | 135.940002 | 1,268,400 | 123.814484 |
WYNN
|
2017-06-29
| 135.800003 | 135.820007 | 131.080002 | 132.759995 | 1,779,600 | 120.918129 |
WYNN
|
2017-06-30
| 133.139999 | 135.059998 | 131.699997 | 134.119995 | 1,455,000 | 122.156837 |
WYNN
|
2017-07-03
| 132.800003 | 132.899994 | 128.820007 | 131.009995 | 2,005,600 | 119.324257 |
WYNN
|
2017-07-05
| 131.600006 | 132.889999 | 130.029999 | 132.419998 | 1,212,300 | 120.608467 |
WYNN
|
2017-07-06
| 132.039993 | 132.820007 | 130.830002 | 130.910004 | 1,276,900 | 119.233162 |
WYNN
|
2017-07-07
| 130.800003 | 133.440002 | 129.509995 | 132.460007 | 1,334,800 | 120.644913 |
WYNN
|
2017-07-10
| 132.699997 | 135.149994 | 132.419998 | 134.949997 | 1,119,800 | 122.912834 |
WYNN
|
2017-07-11
| 134.990005 | 135.899994 | 133.020004 | 134.289993 | 1,391,100 | 122.311653 |
WYNN
|
2017-07-12
| 135.570007 | 136.529999 | 135.119995 | 135.270004 | 1,183,400 | 123.204269 |
WYNN
|
2017-07-13
| 136.199997 | 136.330002 | 134.5 | 134.979996 | 953,800 | 122.940094 |
WYNN
|
2017-07-14
| 129.529999 | 131.839996 | 127.010002 | 130.419998 | 4,478,300 | 118.78688 |
WYNN
|
2017-07-17
| 130 | 131.330002 | 128.899994 | 129.850006 | 2,156,900 | 118.2677 |
WYNN
|
2017-07-18
| 129.960007 | 133.710007 | 129.929993 | 133.550003 | 1,740,700 | 121.637695 |
WYNN
|
2017-07-19
| 134.289993 | 135.179993 | 131.899994 | 133.169998 | 1,359,400 | 121.291565 |
WYNN
|
2017-07-20
| 133.259995 | 133.429993 | 131.699997 | 132 | 1,008,800 | 120.22596 |
WYNN
|
2017-07-21
| 132.190002 | 135.600006 | 132.179993 | 134.139999 | 1,646,700 | 122.175087 |
WYNN
|
2017-07-24
| 136.229996 | 139.449997 | 135.539993 | 138.529999 | 2,814,000 | 126.173477 |
WYNN
|
2017-07-25
| 139.089996 | 139.660004 | 136.669998 | 138.979996 | 3,743,200 | 126.583328 |
WYNN
|
2017-07-26
| 132 | 133 | 128.440002 | 132 | 8,653,800 | 120.22596 |
WYNN
|
2017-07-27
| 132.330002 | 133.130005 | 127.339996 | 128.020004 | 4,513,400 | 116.600945 |
WYNN
|
2017-07-28
| 127.849998 | 131.130005 | 127.650002 | 128.600006 | 2,730,500 | 117.129211 |
WYNN
|
2017-07-31
| 129.559998 | 131.330002 | 128.550003 | 129.339996 | 2,475,300 | 117.8032 |
WYNN
|
2017-08-01
| 130.130005 | 130.360001 | 127.419998 | 128 | 2,424,100 | 116.582748 |
WYNN
|
2017-08-02
| 127.839996 | 127.910004 | 124.160004 | 125.949997 | 2,906,300 | 114.715576 |
WYNN
|
2017-08-03
| 126.199997 | 127.190002 | 125.199997 | 126.339996 | 1,238,600 | 115.070801 |
WYNN
|
2017-08-04
| 126.57 | 127.900002 | 125.870003 | 127.510002 | 1,034,400 | 116.136436 |
WYNN
|
2017-08-07
| 128.320007 | 130.449997 | 128 | 130.229996 | 1,707,400 | 118.613823 |
WYNN
|
2017-08-08
| 130.649994 | 131.690002 | 129.389999 | 130.070007 | 1,791,700 | 118.924667 |
WYNN
|
2017-08-09
| 129.559998 | 130.070007 | 128.440002 | 129.850006 | 1,789,000 | 118.723557 |
WYNN
|
2017-08-10
| 129 | 129.520004 | 125.93 | 126.019997 | 2,174,300 | 115.22171 |
WYNN
|
2017-08-11
| 125.57 | 126.370003 | 124.110001 | 125.629997 | 1,235,200 | 114.86515 |
WYNN
|
2017-08-14
| 127.309998 | 128.470001 | 126.779999 | 128.179993 | 1,293,200 | 117.196617 |
WYNN
|
2017-08-15
| 131.320007 | 136.520004 | 131.25 | 136.389999 | 5,147,800 | 124.70314 |
WYNN
|
2017-08-16
| 136.649994 | 136.960007 | 135.410004 | 136.449997 | 2,131,200 | 124.75798 |
WYNN
|
2017-08-17
| 136 | 137.110001 | 134.139999 | 134.619995 | 2,190,300 | 123.084785 |
WYNN
|
2017-08-18
| 134.509995 | 136.979996 | 133.490005 | 134.899994 | 1,729,600 | 123.34082 |
WYNN
|
2017-08-21
| 135.990005 | 136.5 | 133.229996 | 135.639999 | 1,671,300 | 124.01741 |
WYNN
|
2017-08-22
| 136.479996 | 137.949997 | 135.789993 | 136.149994 | 1,931,800 | 124.483711 |
WYNN
|
2017-08-23
| 133.899994 | 135.440002 | 133.270004 | 134.75 | 1,720,300 | 123.203682 |
WYNN
|
2017-08-24
| 135.300003 | 135.300003 | 132.570007 | 134.100006 | 1,474,400 | 122.60936 |
WYNN
|
2017-08-25
| 133.850006 | 135.289993 | 132.820007 | 134.649994 | 1,128,900 | 123.112228 |
WYNN
|
2017-08-28
| 134.860001 | 135.289993 | 132.259995 | 133.899994 | 1,976,400 | 122.426506 |
WYNN
|
2017-08-29
| 133.449997 | 135.490005 | 132.630005 | 135.25 | 1,136,700 | 123.66082 |
WYNN
|
2017-08-30
| 135.309998 | 136.339996 | 134.520004 | 136.100006 | 1,012,100 | 124.437981 |
WYNN
|
2017-08-31
| 137.110001 | 139.940002 | 136.360001 | 138.990005 | 2,629,700 | 127.08036 |
WYNN
|
2017-09-01
| 141.399994 | 144.809998 | 140.850006 | 143.419998 | 3,014,100 | 131.130783 |
WYNN
|
2017-09-05
| 142.580002 | 143.919998 | 140.839996 | 142.5 | 1,836,000 | 130.289642 |
WYNN
|
2017-09-06
| 143.809998 | 143.910004 | 142.089996 | 143.380005 | 1,817,300 | 131.094208 |
WYNN
|
2017-09-07
| 144 | 147.5 | 143.820007 | 145.75 | 1,860,700 | 133.261154 |
WYNN
|
2017-09-08
| 145.529999 | 146.889999 | 144.160004 | 144.429993 | 1,081,100 | 132.054214 |
WYNN
|
2017-09-11
| 146.169998 | 146.210007 | 144.210007 | 145.899994 | 1,516,700 | 133.39827 |
WYNN
|
2017-09-12
| 145.5 | 146.259995 | 143.910004 | 145.919998 | 992,300 | 133.416534 |
WYNN
|
2017-09-13
| 146.399994 | 146.490005 | 144.559998 | 145.470001 | 933,400 | 133.005112 |
WYNN
|
2017-09-14
| 145 | 145.130005 | 143.949997 | 144.100006 | 1,070,400 | 131.752487 |
WYNN
|
2017-09-15
| 144.110001 | 145.149994 | 142.869995 | 143.220001 | 1,534,800 | 130.947922 |
WYNN
|
2017-09-18
| 143.770004 | 145.089996 | 143.419998 | 143.839996 | 900,700 | 131.514801 |
WYNN
|
2017-09-19
| 144.179993 | 147.380005 | 144 | 147.009995 | 1,968,900 | 134.413132 |
WYNN
|
2017-09-20
| 147.350006 | 147.899994 | 144.089996 | 145.690002 | 1,223,400 | 133.206284 |
WYNN
|
2017-09-21
| 145.139999 | 145.800003 | 142.699997 | 145.399994 | 1,361,100 | 132.941086 |
WYNN
|
2017-09-22
| 144.910004 | 146.089996 | 144.600006 | 144.910004 | 1,022,800 | 132.493118 |
WYNN
|
2017-09-25
| 143.460007 | 143.960007 | 140.199997 | 141.130005 | 2,193,500 | 129.036987 |
WYNN
|
2017-09-26
| 142.380005 | 145 | 141.789993 | 144.619995 | 1,085,700 | 132.227936 |
WYNN
|
2017-09-27
| 145 | 147.020004 | 144.580002 | 145.279999 | 1,348,500 | 132.83136 |
WYNN
|
2017-09-28
| 145.399994 | 146.130005 | 144.169998 | 144.380005 | 1,132,800 | 132.008514 |
WYNN
|
2017-09-29
| 147.110001 | 150.149994 | 146.470001 | 148.919998 | 3,215,000 | 136.1595 |
WYNN
|
2017-10-02
| 147.110001 | 148.869995 | 145.399994 | 147.070007 | 3,006,000 | 134.467987 |
WYNN
|
2017-10-03
| 147.669998 | 148.229996 | 146.360001 | 147.089996 | 1,709,000 | 134.486298 |
WYNN
|
2017-10-04
| 146.639999 | 147.580002 | 145.949997 | 146.970001 | 1,525,000 | 134.376572 |
WYNN
|
2017-10-05
| 147.539993 | 150.399994 | 146.809998 | 146.960007 | 1,718,500 | 134.367416 |
WYNN
|
2017-10-06
| 144.679993 | 145.830002 | 142.320007 | 143.940002 | 3,339,400 | 131.606186 |
WYNN
|
2017-10-09
| 142.399994 | 144.210007 | 139.199997 | 143.369995 | 2,587,500 | 131.085022 |
WYNN
|
2017-10-10
| 144.279999 | 145.279999 | 141.949997 | 142.539993 | 1,503,900 | 130.326172 |
WYNN
|
2017-10-11
| 142.029999 | 144.190002 | 142.009995 | 143.270004 | 870,200 | 130.993637 |
WYNN
|
2017-10-12
| 143.559998 | 145.899994 | 140.110001 | 140.759995 | 2,441,900 | 128.69873 |
WYNN
|
2017-10-13
| 141.289993 | 143.210007 | 140.229996 | 142.330002 | 1,450,300 | 130.134155 |
WYNN
|
2017-10-16
| 143.929993 | 148.139999 | 143.789993 | 146.809998 | 2,831,200 | 134.230286 |
WYNN
|
2017-10-17
| 146.559998 | 147.320007 | 145.800003 | 146.399994 | 1,005,900 | 133.855392 |
WYNN
|
2017-10-18
| 146.119995 | 146.830002 | 144.509995 | 145.330002 | 1,173,000 | 132.877106 |
WYNN
|
2017-10-19
| 144 | 145.630005 | 143.389999 | 145.529999 | 785,200 | 133.059952 |
WYNN
|
2017-10-20
| 146.800003 | 146.820007 | 144.220001 | 144.440002 | 1,063,100 | 132.063324 |
WYNN
|
2017-10-23
| 144.399994 | 146.729996 | 144.399994 | 144.759995 | 1,212,700 | 132.355927 |
WYNN
|
2017-10-24
| 145.009995 | 145.649994 | 144.279999 | 144.910004 | 735,400 | 132.493118 |
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.