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
|
2018-08-13
| 147.990005 | 149.809998 | 147.380005 | 148 | 2,079,500 | 136.710815 |
WYNN
|
2018-08-14
| 146.339996 | 146.929993 | 143.429993 | 143.869995 | 4,039,400 | 132.895798 |
WYNN
|
2018-08-15
| 142.25 | 142.440002 | 138.100006 | 138.169998 | 3,872,100 | 128.299408 |
WYNN
|
2018-08-16
| 139.649994 | 141.440002 | 139.070007 | 139.600006 | 2,550,800 | 129.627289 |
WYNN
|
2018-08-17
| 139.410004 | 142.960007 | 139.380005 | 142.330002 | 1,797,200 | 132.162277 |
WYNN
|
2018-08-20
| 144.979996 | 146.25 | 143.479996 | 145.779999 | 2,467,900 | 135.365799 |
WYNN
|
2018-08-21
| 146.320007 | 146.850006 | 144.770004 | 145.330002 | 1,818,100 | 134.947952 |
WYNN
|
2018-08-22
| 145.25 | 145.660004 | 144.169998 | 145.050003 | 1,142,800 | 134.687943 |
WYNN
|
2018-08-23
| 145 | 148.470001 | 144.800003 | 145.139999 | 2,257,500 | 134.7715 |
WYNN
|
2018-08-24
| 145.369995 | 146 | 145 | 145.899994 | 1,438,700 | 135.477219 |
WYNN
|
2018-08-27
| 147.360001 | 151.929993 | 147.360001 | 148.729996 | 2,752,300 | 138.105042 |
WYNN
|
2018-08-28
| 148.820007 | 149.600006 | 147.059998 | 147.960007 | 1,193,800 | 137.39003 |
WYNN
|
2018-08-29
| 148.089996 | 149.320007 | 146.580002 | 148.759995 | 1,842,600 | 138.132919 |
WYNN
|
2018-08-30
| 148.889999 | 149.240005 | 147.529999 | 148.529999 | 1,722,600 | 137.919342 |
WYNN
|
2018-08-31
| 148.119995 | 150.580002 | 146.009995 | 148.339996 | 2,956,500 | 137.742905 |
WYNN
|
2018-09-04
| 147.720001 | 148.110001 | 142.279999 | 143.029999 | 2,751,400 | 132.812241 |
WYNN
|
2018-09-05
| 142.130005 | 142.240005 | 139.880005 | 140.369995 | 2,164,200 | 130.3423 |
WYNN
|
2018-09-06
| 139.75 | 139.789993 | 127.330002 | 127.849998 | 6,215,600 | 118.716682 |
WYNN
|
2018-09-07
| 127.110001 | 130.5 | 126.959999 | 128.380005 | 3,230,900 | 119.208809 |
WYNN
|
2018-09-10
| 129.669998 | 134.559998 | 129.289993 | 134.199997 | 4,579,500 | 124.613022 |
WYNN
|
2018-09-11
| 131.75 | 133.990005 | 129.820007 | 133.490005 | 4,106,800 | 123.953773 |
WYNN
|
2018-09-12
| 131.539993 | 135.470001 | 131.399994 | 134.940002 | 3,096,300 | 125.300186 |
WYNN
|
2018-09-13
| 136.080002 | 138.100006 | 133.199997 | 135.179993 | 2,047,200 | 125.523026 |
WYNN
|
2018-09-14
| 137.880005 | 139 | 134.729996 | 135.279999 | 2,257,400 | 125.615875 |
WYNN
|
2018-09-17
| 134.990005 | 135.580002 | 132.190002 | 132.449997 | 1,461,100 | 122.98806 |
WYNN
|
2018-09-18
| 133.080002 | 133.550003 | 131 | 132.970001 | 1,417,200 | 123.470924 |
WYNN
|
2018-09-19
| 133.889999 | 137.449997 | 133.399994 | 135.729996 | 1,963,700 | 126.033722 |
WYNN
|
2018-09-20
| 136.619995 | 138.770004 | 136.399994 | 137.309998 | 2,605,100 | 127.50087 |
WYNN
|
2018-09-21
| 138.5 | 138.949997 | 136.490005 | 136.729996 | 5,336,900 | 126.962311 |
WYNN
|
2018-09-24
| 135.039993 | 136 | 132.410004 | 132.979996 | 2,487,000 | 123.480194 |
WYNN
|
2018-09-25
| 133.179993 | 134.559998 | 132.339996 | 133.940002 | 1,650,700 | 124.371597 |
WYNN
|
2018-09-26
| 133 | 134.080002 | 131.419998 | 131.669998 | 2,967,700 | 122.263794 |
WYNN
|
2018-09-27
| 131.059998 | 131.179993 | 128.660004 | 128.940002 | 2,576,800 | 119.728821 |
WYNN
|
2018-09-28
| 128.809998 | 129.470001 | 126.779999 | 127.059998 | 2,657,700 | 117.983101 |
WYNN
|
2018-10-01
| 126.900002 | 127.389999 | 123.029999 | 125.290001 | 3,494,500 | 116.339546 |
WYNN
|
2018-10-02
| 125.480003 | 126.690002 | 123.349998 | 123.809998 | 2,037,700 | 114.965286 |
WYNN
|
2018-10-03
| 125.050003 | 129.330002 | 124.720001 | 127.139999 | 2,406,300 | 118.057388 |
WYNN
|
2018-10-04
| 127.449997 | 127.809998 | 122.379997 | 123.440002 | 2,145,100 | 114.621719 |
WYNN
|
2018-10-05
| 124 | 125.230003 | 118.07 | 120.629997 | 3,370,800 | 112.012459 |
WYNN
|
2018-10-08
| 118.410004 | 119.300003 | 114.459999 | 116.269997 | 3,584,500 | 107.963921 |
WYNN
|
2018-10-09
| 115.879997 | 119.580002 | 115.599998 | 118.959999 | 2,643,200 | 110.461761 |
WYNN
|
2018-10-10
| 119.150002 | 121.099998 | 114.949997 | 115.110001 | 2,442,000 | 106.886795 |
WYNN
|
2018-10-11
| 114.339996 | 118.949997 | 114.099998 | 116.220001 | 3,319,400 | 107.917496 |
WYNN
|
2018-10-12
| 119.419998 | 120.5 | 115.050003 | 116.580002 | 2,366,100 | 108.251778 |
WYNN
|
2018-10-15
| 115.790001 | 116.330002 | 113.309998 | 114.669998 | 2,116,800 | 106.478226 |
WYNN
|
2018-10-16
| 116.330002 | 118.360001 | 114.769997 | 117.830002 | 1,720,200 | 109.412476 |
WYNN
|
2018-10-17
| 118.5 | 120.620003 | 115.800003 | 118.290001 | 1,954,800 | 109.839615 |
WYNN
|
2018-10-18
| 118.050003 | 118.279999 | 113.5 | 113.870003 | 1,661,600 | 105.735367 |
WYNN
|
2018-10-19
| 114.290001 | 116.050003 | 109.900002 | 110.199997 | 2,777,100 | 102.327553 |
WYNN
|
2018-10-22
| 111.419998 | 112 | 107.959999 | 108.699997 | 2,295,300 | 100.9347 |
WYNN
|
2018-10-23
| 104.849998 | 104.900002 | 100.239998 | 102.690002 | 4,342,400 | 95.354065 |
WYNN
|
2018-10-24
| 103.980003 | 104.160004 | 98.959999 | 99.419998 | 3,371,400 | 92.31765 |
WYNN
|
2018-10-25
| 100.110001 | 103.779999 | 99.120003 | 103.220001 | 2,726,900 | 95.846199 |
WYNN
|
2018-10-26
| 100.629997 | 103.040001 | 97.239998 | 100.510002 | 2,901,000 | 93.329781 |
WYNN
|
2018-10-29
| 102 | 102.279999 | 92.5 | 94.18 | 3,158,300 | 87.451981 |
WYNN
|
2018-10-30
| 93.739998 | 97.980003 | 92.769997 | 97.599998 | 3,327,400 | 90.627655 |
WYNN
|
2018-10-31
| 99.400002 | 102.400002 | 98.860001 | 100.599998 | 3,323,200 | 93.413345 |
WYNN
|
2018-11-01
| 101.410004 | 114.239998 | 101.110001 | 112.629997 | 6,067,500 | 104.583954 |
WYNN
|
2018-11-02
| 112.93 | 114.199997 | 108.839996 | 111.690002 | 3,883,300 | 103.711113 |
WYNN
|
2018-11-05
| 111.25 | 112.32 | 107.489998 | 109.300003 | 2,213,300 | 101.491852 |
WYNN
|
2018-11-06
| 109.43 | 111.290001 | 107.669998 | 109.690002 | 1,523,300 | 101.853989 |
WYNN
|
2018-11-07
| 111.75 | 114.32 | 109.970001 | 113.989998 | 5,263,100 | 105.846794 |
WYNN
|
2018-11-08
| 98.25 | 102.529999 | 97.25 | 99.019997 | 13,478,400 | 91.946213 |
WYNN
|
2018-11-09
| 98.510002 | 101.370003 | 96 | 98.32 | 5,228,400 | 91.296219 |
WYNN
|
2018-11-12
| 97.790001 | 101.720001 | 97.699997 | 99.5 | 3,008,000 | 92.391937 |
WYNN
|
2018-11-13
| 100.209999 | 104.099998 | 100.139999 | 101.989998 | 3,090,700 | 94.704041 |
WYNN
|
2018-11-14
| 103.089996 | 105.739998 | 102.089996 | 103.239998 | 2,463,600 | 95.864761 |
WYNN
|
2018-11-15
| 104.82 | 107.510002 | 102.459999 | 106.400002 | 2,971,200 | 98.799011 |
WYNN
|
2018-11-16
| 105.970001 | 108.080002 | 105.019997 | 107.760002 | 2,617,700 | 100.061874 |
WYNN
|
2018-11-19
| 108.050003 | 109.25 | 103.220001 | 104.220001 | 2,223,500 | 96.774742 |
WYNN
|
2018-11-20
| 100.389999 | 101.839996 | 99.410004 | 100.949997 | 3,958,700 | 94.417809 |
WYNN
|
2018-11-21
| 102.580002 | 107.769997 | 102.550003 | 105.730003 | 1,997,600 | 98.888504 |
WYNN
|
2018-11-23
| 104.730003 | 106 | 103.150002 | 104.330002 | 714,100 | 97.579102 |
WYNN
|
2018-11-26
| 108.209999 | 112.199997 | 107.93 | 111.519997 | 2,741,800 | 104.303848 |
WYNN
|
2018-11-27
| 110.18 | 113.050003 | 108.160004 | 112.830002 | 2,983,300 | 105.529099 |
WYNN
|
2018-11-28
| 114.269997 | 114.830002 | 109.400002 | 112.800003 | 3,476,000 | 105.501038 |
WYNN
|
2018-11-29
| 111.25 | 111.330002 | 106.459999 | 108.120003 | 3,468,900 | 101.123863 |
WYNN
|
2018-11-30
| 107.5 | 109.690002 | 106.629997 | 109.400002 | 3,025,700 | 102.321037 |
WYNN
|
2018-12-03
| 117.970001 | 122 | 117.620003 | 119.790001 | 5,976,800 | 112.038727 |
WYNN
|
2018-12-04
| 118.459999 | 118.75 | 110.150002 | 110.360001 | 4,552,700 | 103.218918 |
WYNN
|
2018-12-06
| 107.529999 | 112.589996 | 104.18 | 112.410004 | 3,641,100 | 105.136269 |
WYNN
|
2018-12-07
| 110.910004 | 113.910004 | 104.059998 | 104.989998 | 3,357,000 | 98.196388 |
WYNN
|
2018-12-10
| 105.959999 | 109.879997 | 104.239998 | 106.239998 | 2,926,300 | 99.365486 |
WYNN
|
2018-12-11
| 109.870003 | 110.589996 | 104.660004 | 105.540001 | 2,355,900 | 98.710815 |
WYNN
|
2018-12-12
| 107.5 | 111.150002 | 107.5 | 109.400002 | 2,494,300 | 102.321037 |
WYNN
|
2018-12-13
| 110.290001 | 111.279999 | 106.93 | 108.110001 | 2,781,900 | 101.114494 |
WYNN
|
2018-12-14
| 105.809998 | 109.169998 | 105.699997 | 106.699997 | 2,032,900 | 99.795738 |
WYNN
|
2018-12-17
| 106.709999 | 109.480003 | 103.300003 | 104.480003 | 2,964,100 | 97.719398 |
WYNN
|
2018-12-18
| 105.120003 | 107.019997 | 101.290001 | 103.089996 | 3,253,700 | 96.419334 |
WYNN
|
2018-12-19
| 103.059998 | 105.389999 | 97 | 98.389999 | 3,341,700 | 92.02346 |
WYNN
|
2018-12-20
| 97.889999 | 100.75 | 96.139999 | 97.800003 | 2,876,000 | 91.471657 |
WYNN
|
2018-12-21
| 97.550003 | 100.029999 | 92.860001 | 93.410004 | 4,350,000 | 87.3657 |
WYNN
|
2018-12-24
| 92.400002 | 94.040001 | 90.059998 | 92.010002 | 2,225,000 | 86.056297 |
WYNN
|
2018-12-26
| 92.669998 | 99.389999 | 91.239998 | 99.230003 | 3,506,200 | 92.809113 |
WYNN
|
2018-12-27
| 96.540001 | 98.160004 | 92.32 | 98.120003 | 4,229,900 | 91.770927 |
WYNN
|
2018-12-28
| 98.559998 | 100.389999 | 96.279999 | 97.239998 | 2,316,100 | 90.947868 |
WYNN
|
2018-12-31
| 97.989998 | 100.5 | 96.580002 | 98.910004 | 2,609,800 | 92.509811 |
WYNN
|
2019-01-02
| 96.199997 | 106.309998 | 95.610001 | 104.400002 | 4,174,400 | 97.644577 |
WYNN
|
2019-01-03
| 102.800003 | 105.440002 | 102.139999 | 103.389999 | 2,885,100 | 96.699921 |
WYNN
|
2019-01-04
| 105.82 | 108.5 | 104.480003 | 107.559998 | 3,007,200 | 100.60009 |
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.