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
|
2018-03-21
| 183.039993 | 183.039993 | 178.589996 | 178.919998 | 5,681,200 | 164.623001 |
WYNN
|
2018-03-22
| 176.679993 | 179.240005 | 174.059998 | 175.539993 | 3,736,200 | 161.513092 |
WYNN
|
2018-03-23
| 182.279999 | 183.910004 | 174.419998 | 175.880005 | 5,924,200 | 161.825928 |
WYNN
|
2018-03-26
| 177.889999 | 179.300003 | 173.839996 | 177 | 2,512,500 | 162.85643 |
WYNN
|
2018-03-27
| 179.149994 | 183.199997 | 176.600006 | 177.729996 | 2,953,800 | 163.528076 |
WYNN
|
2018-03-28
| 176.940002 | 177.429993 | 173.059998 | 176.039993 | 2,262,600 | 161.973145 |
WYNN
|
2018-03-29
| 177.570007 | 182.899994 | 177.130005 | 182.360001 | 3,300,700 | 167.788116 |
WYNN
|
2018-04-02
| 184.779999 | 186.289993 | 178.949997 | 181 | 2,561,200 | 166.536819 |
WYNN
|
2018-04-03
| 183.050003 | 183.5 | 177.360001 | 180.300003 | 2,018,900 | 165.892731 |
WYNN
|
2018-04-04
| 177.089996 | 179.970001 | 175.759995 | 179.580002 | 2,022,200 | 165.230301 |
WYNN
|
2018-04-05
| 180.339996 | 183.169998 | 178.800003 | 181.240005 | 1,619,600 | 166.757614 |
WYNN
|
2018-04-06
| 183.050003 | 184.649994 | 176.820007 | 178.490005 | 2,809,600 | 164.227371 |
WYNN
|
2018-04-09
| 179 | 182.070007 | 177.029999 | 180.380005 | 1,896,900 | 165.966324 |
WYNN
|
2018-04-10
| 183 | 184.139999 | 181.520004 | 183.279999 | 1,978,600 | 168.634628 |
WYNN
|
2018-04-11
| 182.169998 | 183.490005 | 179.630005 | 179.830002 | 1,180,900 | 165.460312 |
WYNN
|
2018-04-12
| 180.850006 | 188 | 180.210007 | 186.639999 | 3,135,900 | 171.726166 |
WYNN
|
2018-04-13
| 187.419998 | 187.839996 | 182.649994 | 183.809998 | 1,477,500 | 169.122253 |
WYNN
|
2018-04-16
| 184.490005 | 188.759995 | 182.380005 | 188.699997 | 1,887,900 | 173.621536 |
WYNN
|
2018-04-17
| 190.039993 | 191.789993 | 188.699997 | 190.649994 | 2,068,600 | 175.41571 |
WYNN
|
2018-04-18
| 191.449997 | 194.300003 | 190.779999 | 192.910004 | 1,847,200 | 177.495132 |
WYNN
|
2018-04-19
| 193.630005 | 194.190002 | 190.339996 | 191.649994 | 1,845,400 | 176.335785 |
WYNN
|
2018-04-20
| 191.149994 | 193.110001 | 190.179993 | 192.509995 | 1,902,800 | 177.127045 |
WYNN
|
2018-04-23
| 193.009995 | 194.059998 | 189.570007 | 193.240005 | 1,777,300 | 177.798752 |
WYNN
|
2018-04-24
| 193.740005 | 194.660004 | 186.889999 | 190 | 3,979,400 | 174.817627 |
WYNN
|
2018-04-25
| 185.169998 | 186.470001 | 179.220001 | 182.889999 | 4,413,700 | 168.275803 |
WYNN
|
2018-04-26
| 183.229996 | 184.699997 | 180.050003 | 184.259995 | 2,336,800 | 169.536331 |
WYNN
|
2018-04-27
| 185.309998 | 187.630005 | 183.470001 | 185.110001 | 2,057,700 | 170.318375 |
WYNN
|
2018-04-30
| 185.979996 | 188.320007 | 185.160004 | 186.190002 | 2,299,100 | 171.312073 |
WYNN
|
2018-05-01
| 188.429993 | 192.449997 | 188.020004 | 191.850006 | 2,864,400 | 176.519836 |
WYNN
|
2018-05-02
| 191.229996 | 193.429993 | 189.320007 | 191.029999 | 1,816,000 | 175.76532 |
WYNN
|
2018-05-03
| 190.789993 | 192.300003 | 188.229996 | 191.619995 | 1,781,300 | 176.308182 |
WYNN
|
2018-05-04
| 190.539993 | 195.320007 | 190.360001 | 192.410004 | 2,311,900 | 177.03511 |
WYNN
|
2018-05-07
| 192.839996 | 193.470001 | 190.119995 | 191.910004 | 1,936,000 | 176.575058 |
WYNN
|
2018-05-08
| 191.589996 | 193.190002 | 190.949997 | 191.75 | 1,261,600 | 176.427841 |
WYNN
|
2018-05-09
| 191.479996 | 199.259995 | 190.5 | 199.210007 | 3,152,400 | 183.291687 |
WYNN
|
2018-05-10
| 199.75 | 202.479996 | 196.809998 | 201.509995 | 2,749,300 | 185.407883 |
WYNN
|
2018-05-11
| 201.009995 | 201.490005 | 195.259995 | 195.649994 | 1,899,800 | 180.016174 |
WYNN
|
2018-05-14
| 195.440002 | 196.470001 | 190.940002 | 191.630005 | 2,624,900 | 176.317398 |
WYNN
|
2018-05-15
| 191.610001 | 192.270004 | 188.380005 | 190.919998 | 1,883,100 | 175.664139 |
WYNN
|
2018-05-16
| 190.160004 | 193.580002 | 189.449997 | 192.509995 | 1,672,900 | 177.825623 |
WYNN
|
2018-05-17
| 192.75 | 194.360001 | 189.240005 | 189.979996 | 1,721,500 | 175.488632 |
WYNN
|
2018-05-18
| 189.770004 | 192.050003 | 187.970001 | 189.029999 | 1,319,400 | 174.611099 |
WYNN
|
2018-05-21
| 192.289993 | 196.389999 | 191.809998 | 194.179993 | 2,492,900 | 179.368225 |
WYNN
|
2018-05-22
| 194.240005 | 195 | 192.179993 | 193.880005 | 1,195,100 | 179.091156 |
WYNN
|
2018-05-23
| 192.690002 | 194.740005 | 191.949997 | 194.610001 | 1,247,100 | 179.765457 |
WYNN
|
2018-05-24
| 194.679993 | 195.139999 | 193.460007 | 193.649994 | 814,900 | 178.878677 |
WYNN
|
2018-05-25
| 193.520004 | 195.25 | 192.699997 | 194.210007 | 1,166,500 | 179.395935 |
WYNN
|
2018-05-29
| 192.289993 | 194.449997 | 191.070007 | 193.389999 | 1,048,100 | 178.638489 |
WYNN
|
2018-05-30
| 194.050003 | 196.300003 | 193.520004 | 195.669998 | 1,301,800 | 180.744598 |
WYNN
|
2018-05-31
| 195.919998 | 197.679993 | 193.110001 | 196.009995 | 2,240,500 | 181.058655 |
WYNN
|
2018-06-01
| 193 | 194.080002 | 187.419998 | 192.5 | 3,732,500 | 177.816406 |
WYNN
|
2018-06-04
| 191.809998 | 192.479996 | 181.160004 | 182.830002 | 5,783,500 | 168.884003 |
WYNN
|
2018-06-05
| 182.490005 | 184.429993 | 174.929993 | 176.880005 | 7,194,500 | 163.387863 |
WYNN
|
2018-06-06
| 178.110001 | 180.210007 | 174.610001 | 179.509995 | 5,006,900 | 165.817276 |
WYNN
|
2018-06-07
| 179.210007 | 179.75 | 175.740005 | 176.25 | 2,686,100 | 162.805923 |
WYNN
|
2018-06-08
| 176.639999 | 179.889999 | 176.25 | 178.119995 | 2,434,200 | 164.533295 |
WYNN
|
2018-06-11
| 179.440002 | 183.369995 | 179.059998 | 180.820007 | 3,906,600 | 167.027359 |
WYNN
|
2018-06-12
| 182.100006 | 183.149994 | 179.199997 | 179.389999 | 2,898,300 | 165.706436 |
WYNN
|
2018-06-13
| 179.679993 | 179.880005 | 176.050003 | 176.419998 | 3,365,500 | 162.962936 |
WYNN
|
2018-06-14
| 176.899994 | 177.380005 | 175.009995 | 176.25 | 2,440,700 | 162.805923 |
WYNN
|
2018-06-15
| 174.199997 | 174.820007 | 172.270004 | 173.309998 | 3,246,000 | 160.090179 |
WYNN
|
2018-06-18
| 172.210007 | 176.029999 | 172.139999 | 175.089996 | 2,412,500 | 161.734421 |
WYNN
|
2018-06-19
| 172.800003 | 175.369995 | 171.820007 | 172.419998 | 2,795,600 | 159.268082 |
WYNN
|
2018-06-20
| 174.210007 | 176.729996 | 173.880005 | 174.440002 | 2,128,200 | 161.134018 |
WYNN
|
2018-06-21
| 173.809998 | 174.5 | 171.279999 | 172 | 1,898,800 | 158.880127 |
WYNN
|
2018-06-22
| 172.559998 | 172.990005 | 169.770004 | 170.139999 | 3,024,300 | 157.161972 |
WYNN
|
2018-06-25
| 168.5 | 170.720001 | 165.520004 | 166.539993 | 2,734,100 | 153.836594 |
WYNN
|
2018-06-26
| 166.630005 | 168.330002 | 165.449997 | 167.199997 | 1,884,800 | 154.446228 |
WYNN
|
2018-06-27
| 166.699997 | 169.289993 | 163.809998 | 163.910004 | 2,067,900 | 151.407196 |
WYNN
|
2018-06-28
| 163.190002 | 165.009995 | 162.020004 | 164.009995 | 1,401,200 | 151.499573 |
WYNN
|
2018-06-29
| 164.679993 | 168.360001 | 164.229996 | 167.339996 | 3,256,400 | 154.575546 |
WYNN
|
2018-07-02
| 159.270004 | 159.990005 | 151.839996 | 154.139999 | 6,755,000 | 142.382431 |
WYNN
|
2018-07-03
| 154.610001 | 155.449997 | 152.009995 | 152.169998 | 2,227,700 | 140.562714 |
WYNN
|
2018-07-05
| 152.289993 | 154.910004 | 151.020004 | 154.839996 | 2,626,100 | 143.029053 |
WYNN
|
2018-07-06
| 155.089996 | 157.080002 | 154.190002 | 156.860001 | 2,048,800 | 144.894974 |
WYNN
|
2018-07-09
| 160.419998 | 162.220001 | 159.770004 | 160.130005 | 4,568,900 | 147.915512 |
WYNN
|
2018-07-10
| 162.199997 | 166.229996 | 161.630005 | 165.380005 | 4,051,000 | 152.765091 |
WYNN
|
2018-07-11
| 162.509995 | 162.789993 | 160.960007 | 161.190002 | 2,950,900 | 148.894684 |
WYNN
|
2018-07-12
| 162.589996 | 164.789993 | 161.800003 | 164.529999 | 1,785,200 | 151.979904 |
WYNN
|
2018-07-13
| 164.160004 | 165.839996 | 162.649994 | 165.240005 | 1,452,100 | 152.635773 |
WYNN
|
2018-07-16
| 165.5 | 166.770004 | 164.479996 | 166.029999 | 1,373,900 | 153.365509 |
WYNN
|
2018-07-17
| 164.649994 | 165.520004 | 162.139999 | 164.960007 | 1,607,800 | 152.377121 |
WYNN
|
2018-07-18
| 165.039993 | 165.289993 | 162.880005 | 164.949997 | 1,704,600 | 152.367859 |
WYNN
|
2018-07-19
| 164 | 165 | 163.270004 | 163.570007 | 1,258,000 | 151.093109 |
WYNN
|
2018-07-20
| 163.559998 | 164.699997 | 163.110001 | 163.919998 | 1,348,400 | 151.416443 |
WYNN
|
2018-07-23
| 163.550003 | 164.639999 | 162.070007 | 163.740005 | 1,657,000 | 151.250137 |
WYNN
|
2018-07-24
| 165 | 167.210007 | 163.080002 | 163.559998 | 2,888,200 | 151.083893 |
WYNN
|
2018-07-25
| 163.770004 | 165.960007 | 163.289993 | 165.800003 | 1,731,500 | 153.153015 |
WYNN
|
2018-07-26
| 164.25 | 165.559998 | 161.589996 | 165.259995 | 2,220,400 | 152.654221 |
WYNN
|
2018-07-27
| 165.039993 | 167.289993 | 161.789993 | 163.389999 | 1,511,800 | 150.926865 |
WYNN
|
2018-07-30
| 163.029999 | 163.839996 | 161.529999 | 161.820007 | 1,834,900 | 149.476624 |
WYNN
|
2018-07-31
| 162.029999 | 167.589996 | 162.029999 | 166.779999 | 1,955,700 | 154.058304 |
WYNN
|
2018-08-01
| 166.520004 | 166.990005 | 158.600006 | 159.990005 | 4,672,000 | 147.786209 |
WYNN
|
2018-08-02
| 153.470001 | 155 | 147.179993 | 149.539993 | 7,324,500 | 138.133331 |
WYNN
|
2018-08-03
| 149 | 150.380005 | 146.259995 | 149.190002 | 3,543,800 | 137.810028 |
WYNN
|
2018-08-06
| 149.179993 | 153.360001 | 148.869995 | 152.949997 | 2,117,900 | 141.283203 |
WYNN
|
2018-08-07
| 152.550003 | 154.389999 | 151.509995 | 153.289993 | 1,587,600 | 141.59726 |
WYNN
|
2018-08-08
| 153.279999 | 156.75 | 152.360001 | 153.889999 | 2,226,400 | 142.15152 |
WYNN
|
2018-08-09
| 154.190002 | 154.910004 | 151.960007 | 152.320007 | 1,917,800 | 140.701263 |
WYNN
|
2018-08-10
| 150.979996 | 150.979996 | 147.660004 | 148.520004 | 3,951,400 | 137.191116 |
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.