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
|
2017-10-25
| 144.600006 | 146.550003 | 143 | 143.509995 | 1,705,400 | 131.213043 |
WYNN
|
2017-10-26
| 145.529999 | 146.100006 | 142.729996 | 145.339996 | 2,748,100 | 132.88623 |
WYNN
|
2017-10-27
| 142.660004 | 146 | 141.050003 | 143.149994 | 3,037,700 | 130.883896 |
WYNN
|
2017-10-30
| 142.550003 | 142.759995 | 140.380005 | 141.210007 | 1,636,000 | 129.110153 |
WYNN
|
2017-10-31
| 143.880005 | 149.649994 | 143.880005 | 147.490005 | 3,938,100 | 134.85202 |
WYNN
|
2017-11-01
| 152.380005 | 153.559998 | 149.869995 | 151.550003 | 3,463,900 | 138.564133 |
WYNN
|
2017-11-02
| 151.550003 | 152.130005 | 149.889999 | 150.050003 | 1,357,300 | 137.192657 |
WYNN
|
2017-11-03
| 149.5 | 151.020004 | 149.100006 | 150.089996 | 1,213,700 | 137.229202 |
WYNN
|
2017-11-06
| 150.050003 | 154.279999 | 149.550003 | 151.389999 | 1,772,800 | 138.417862 |
WYNN
|
2017-11-07
| 152.850006 | 153.419998 | 150.740005 | 152.190002 | 1,285,900 | 139.149261 |
WYNN
|
2017-11-08
| 152.25 | 153 | 151.089996 | 152.789993 | 2,153,400 | 139.697861 |
WYNN
|
2017-11-09
| 151.949997 | 154.089996 | 151.240005 | 153.589996 | 1,455,300 | 140.429321 |
WYNN
|
2017-11-10
| 153.190002 | 154.669998 | 153.009995 | 154.029999 | 903,900 | 140.831635 |
WYNN
|
2017-11-13
| 153.75 | 156.399994 | 153.520004 | 155.240005 | 1,282,900 | 141.937958 |
WYNN
|
2017-11-14
| 154.539993 | 155.270004 | 152.279999 | 153.600006 | 1,101,200 | 140.438477 |
WYNN
|
2017-11-15
| 152.5 | 152.5 | 150.009995 | 151.619995 | 1,191,100 | 139.080856 |
WYNN
|
2017-11-16
| 152 | 154.300003 | 151.809998 | 153.199997 | 1,269,900 | 140.530228 |
WYNN
|
2017-11-17
| 152.899994 | 153.690002 | 151.979996 | 152.279999 | 849,600 | 139.686249 |
WYNN
|
2017-11-20
| 153.75 | 157.809998 | 153.589996 | 156.960007 | 1,771,400 | 143.979248 |
WYNN
|
2017-11-21
| 156.960007 | 158.729996 | 156.690002 | 158.570007 | 916,900 | 145.456116 |
WYNN
|
2017-11-22
| 158.529999 | 159.550003 | 157.720001 | 158.690002 | 962,300 | 145.566147 |
WYNN
|
2017-11-24
| 158.580002 | 159.990005 | 158.399994 | 159.419998 | 436,500 | 146.235794 |
WYNN
|
2017-11-27
| 158.630005 | 160 | 158.130005 | 158.490005 | 945,000 | 145.382736 |
WYNN
|
2017-11-28
| 158.619995 | 159.699997 | 157.029999 | 157.5 | 1,413,400 | 144.474564 |
WYNN
|
2017-11-29
| 158.020004 | 158.25 | 153.669998 | 156.070007 | 1,630,000 | 143.162857 |
WYNN
|
2017-11-30
| 155.679993 | 158.820007 | 153.009995 | 158.080002 | 1,474,500 | 145.006622 |
WYNN
|
2017-12-01
| 159.350006 | 160.800003 | 154.740005 | 159.009995 | 1,803,100 | 145.859711 |
WYNN
|
2017-12-04
| 159.970001 | 160.350006 | 155.440002 | 158.070007 | 1,427,100 | 144.997421 |
WYNN
|
2017-12-05
| 158.830002 | 160.970001 | 157.770004 | 159.449997 | 1,473,900 | 146.26329 |
WYNN
|
2017-12-06
| 157.600006 | 160.190002 | 157 | 157.850006 | 1,066,500 | 144.795639 |
WYNN
|
2017-12-07
| 158.020004 | 159.259995 | 156.149994 | 158.919998 | 1,155,700 | 145.777161 |
WYNN
|
2017-12-08
| 160 | 160.429993 | 158.910004 | 159.539993 | 1,066,900 | 146.345856 |
WYNN
|
2017-12-11
| 163.289993 | 165.229996 | 162.75 | 164.259995 | 2,596,700 | 150.675507 |
WYNN
|
2017-12-12
| 162.440002 | 164.460007 | 162.190002 | 162.309998 | 1,610,900 | 148.88681 |
WYNN
|
2017-12-13
| 163.800003 | 166.699997 | 163.339996 | 164.850006 | 1,355,200 | 151.216705 |
WYNN
|
2017-12-14
| 165.75 | 166.789993 | 164.570007 | 165 | 1,161,200 | 151.354355 |
WYNN
|
2017-12-15
| 166.389999 | 166.389999 | 164.350006 | 166.029999 | 1,496,300 | 152.299149 |
WYNN
|
2017-12-18
| 166 | 166.830002 | 164.100006 | 165.130005 | 1,450,300 | 151.473572 |
WYNN
|
2017-12-19
| 165.949997 | 166.639999 | 165.289993 | 166.139999 | 1,004,900 | 152.400055 |
WYNN
|
2017-12-20
| 166 | 169.25 | 164.690002 | 168.949997 | 1,480,100 | 154.977646 |
WYNN
|
2017-12-21
| 169.800003 | 170 | 168.25 | 168.509995 | 1,104,300 | 154.57402 |
WYNN
|
2017-12-22
| 167.770004 | 168.710007 | 167.020004 | 167.75 | 748,600 | 153.876907 |
WYNN
|
2017-12-26
| 167.990005 | 168.699997 | 166.740005 | 168.619995 | 661,100 | 154.674957 |
WYNN
|
2017-12-27
| 167.779999 | 170.300003 | 166.259995 | 170.210007 | 951,600 | 156.133453 |
WYNN
|
2017-12-28
| 170.559998 | 171.059998 | 168.300003 | 168.479996 | 1,073,000 | 154.546524 |
WYNN
|
2017-12-29
| 168.460007 | 168.869995 | 166.679993 | 168.589996 | 1,336,300 | 154.647415 |
WYNN
|
2018-01-02
| 165.110001 | 166.339996 | 163.720001 | 164.300003 | 2,581,200 | 150.712219 |
WYNN
|
2018-01-03
| 165.039993 | 165.389999 | 160.559998 | 162.520004 | 3,530,900 | 149.079391 |
WYNN
|
2018-01-04
| 163.190002 | 163.479996 | 161.529999 | 163.399994 | 2,708,800 | 149.886612 |
WYNN
|
2018-01-05
| 164.470001 | 166.25 | 163.119995 | 164.490005 | 2,186,600 | 150.886505 |
WYNN
|
2018-01-08
| 164.119995 | 164.149994 | 161.5 | 162.300003 | 1,803,800 | 148.877625 |
WYNN
|
2018-01-09
| 162.899994 | 163.770004 | 162.089996 | 163.399994 | 2,453,600 | 149.886612 |
WYNN
|
2018-01-10
| 162.160004 | 162.429993 | 160.380005 | 162 | 2,296,800 | 148.602417 |
WYNN
|
2018-01-11
| 162 | 163.389999 | 160.970001 | 162.5 | 2,420,700 | 149.061081 |
WYNN
|
2018-01-12
| 162.830002 | 165.850006 | 161.119995 | 165.539993 | 2,680,200 | 151.849655 |
WYNN
|
2018-01-16
| 170.600006 | 172.630005 | 167.440002 | 168.729996 | 3,264,400 | 154.775833 |
WYNN
|
2018-01-17
| 171.559998 | 174.809998 | 170.910004 | 173.589996 | 2,367,100 | 159.233902 |
WYNN
|
2018-01-18
| 173.360001 | 176.070007 | 171.669998 | 175.479996 | 1,847,400 | 160.967621 |
WYNN
|
2018-01-19
| 176.75 | 179.860001 | 176.479996 | 179.639999 | 1,840,800 | 164.783554 |
WYNN
|
2018-01-22
| 187.589996 | 195.839996 | 185.020004 | 195.229996 | 6,777,500 | 179.084259 |
WYNN
|
2018-01-23
| 196.940002 | 201.690002 | 194.589996 | 194.949997 | 4,261,800 | 178.827423 |
WYNN
|
2018-01-24
| 196.880005 | 201.970001 | 194.199997 | 200.580002 | 3,248,400 | 183.991806 |
WYNN
|
2018-01-25
| 200.75 | 203.630005 | 198.160004 | 200.600006 | 3,490,700 | 184.010162 |
WYNN
|
2018-01-26
| 201.990005 | 201.990005 | 178.039993 | 180.289993 | 22,145,600 | 165.379776 |
WYNN
|
2018-01-29
| 171.029999 | 171.839996 | 162.339996 | 163.479996 | 25,903,500 | 149.959991 |
WYNN
|
2018-01-30
| 160.889999 | 172.300003 | 160.720001 | 171.389999 | 16,494,600 | 157.215866 |
WYNN
|
2018-01-31
| 173.270004 | 176.979996 | 162.600006 | 165.589996 | 11,253,100 | 151.895508 |
WYNN
|
2018-02-01
| 166.009995 | 171.779999 | 164.029999 | 170.490005 | 6,416,100 | 156.390274 |
WYNN
|
2018-02-02
| 167.949997 | 173 | 166 | 166.559998 | 5,398,800 | 152.785309 |
WYNN
|
2018-02-05
| 165.619995 | 170.779999 | 165.300003 | 165.479996 | 4,916,800 | 151.794632 |
WYNN
|
2018-02-06
| 163.5 | 167.660004 | 162.240005 | 163.220001 | 3,672,700 | 149.721527 |
WYNN
|
2018-02-07
| 175.559998 | 180.100006 | 172.949997 | 177.320007 | 15,719,900 | 162.655441 |
WYNN
|
2018-02-08
| 178.199997 | 179.199997 | 169.149994 | 169.279999 | 5,312,600 | 155.28035 |
WYNN
|
2018-02-09
| 168.649994 | 168.740005 | 160.889999 | 166.220001 | 5,511,100 | 152.473419 |
WYNN
|
2018-02-12
| 167.619995 | 167.759995 | 162 | 162.919998 | 3,427,500 | 149.44635 |
WYNN
|
2018-02-13
| 163 | 165.550003 | 162.490005 | 164.660004 | 2,122,900 | 151.042435 |
WYNN
|
2018-02-14
| 163.509995 | 165.380005 | 162.550003 | 164.160004 | 2,116,700 | 151.042419 |
WYNN
|
2018-02-15
| 164.580002 | 166.289993 | 161.800003 | 164.009995 | 2,642,400 | 150.904419 |
WYNN
|
2018-02-16
| 164.110001 | 167.380005 | 162.509995 | 164.279999 | 3,451,200 | 151.152878 |
WYNN
|
2018-02-20
| 163.880005 | 166.919998 | 163.279999 | 164.919998 | 1,915,800 | 151.741714 |
WYNN
|
2018-02-21
| 164.690002 | 169 | 164.539993 | 166.360001 | 1,962,900 | 153.06662 |
WYNN
|
2018-02-22
| 166.389999 | 167.669998 | 162.070007 | 164.190002 | 2,533,400 | 151.070038 |
WYNN
|
2018-02-23
| 165 | 167.399994 | 164.110001 | 167.130005 | 1,904,900 | 153.775116 |
WYNN
|
2018-02-26
| 168.070007 | 169.720001 | 167.210007 | 169 | 1,776,300 | 155.495667 |
WYNN
|
2018-02-27
| 169.419998 | 169.649994 | 166.509995 | 168.75 | 2,023,200 | 155.265656 |
WYNN
|
2018-02-28
| 168.740005 | 169.949997 | 166.830002 | 167.5 | 2,578,000 | 154.115555 |
WYNN
|
2018-03-01
| 168.25 | 168.460007 | 163.259995 | 163.419998 | 2,561,500 | 150.361588 |
WYNN
|
2018-03-02
| 161.779999 | 163.5 | 156.539993 | 163.059998 | 4,147,600 | 150.030304 |
WYNN
|
2018-03-05
| 161.330002 | 166.720001 | 158.660004 | 165.059998 | 2,803,600 | 151.870529 |
WYNN
|
2018-03-06
| 166.630005 | 167.300003 | 164.009995 | 166.779999 | 1,257,600 | 153.453094 |
WYNN
|
2018-03-07
| 165.119995 | 169.229996 | 164.619995 | 168.410004 | 1,551,900 | 154.95285 |
WYNN
|
2018-03-08
| 173.240005 | 180.520004 | 171.600006 | 179.110001 | 6,348,200 | 164.797806 |
WYNN
|
2018-03-09
| 189.220001 | 192.75 | 184.410004 | 188.889999 | 9,408,500 | 173.79631 |
WYNN
|
2018-03-12
| 189.210007 | 192.320007 | 188.179993 | 191.789993 | 4,959,100 | 176.4646 |
WYNN
|
2018-03-13
| 189.210007 | 192.320007 | 184.710007 | 185.410004 | 3,765,900 | 170.594437 |
WYNN
|
2018-03-14
| 185.919998 | 187.289993 | 183.669998 | 185.220001 | 2,012,700 | 170.419601 |
WYNN
|
2018-03-15
| 185 | 187.639999 | 184.699997 | 186.210007 | 1,543,000 | 171.330521 |
WYNN
|
2018-03-16
| 186.779999 | 187.119995 | 183.860001 | 184.759995 | 2,031,200 | 169.996292 |
WYNN
|
2018-03-19
| 183.699997 | 183.699997 | 180.309998 | 181.619995 | 1,467,300 | 167.107269 |
WYNN
|
2018-03-20
| 181.619995 | 185.800003 | 181.020004 | 184.190002 | 1,737,000 | 169.471893 |
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.