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
|
2019-01-07
| 107.099998 | 110.540001 | 105.800003 | 109.470001 | 3,143,800 | 102.386513 |
WYNN
|
2019-01-08
| 111.260002 | 113.339996 | 108.540001 | 112.900002 | 2,255,700 | 105.594566 |
WYNN
|
2019-01-09
| 113.949997 | 115.989998 | 113.419998 | 114.370003 | 2,193,000 | 106.969437 |
WYNN
|
2019-01-10
| 113.419998 | 114.489998 | 110.68 | 111.400002 | 2,465,400 | 104.19162 |
WYNN
|
2019-01-11
| 110.639999 | 113.790001 | 109.580002 | 113.550003 | 1,806,000 | 106.202515 |
WYNN
|
2019-01-14
| 110.279999 | 110.389999 | 107.330002 | 108.099998 | 3,692,200 | 101.105156 |
WYNN
|
2019-01-15
| 108.849998 | 110.25 | 106.910004 | 107.769997 | 2,516,900 | 100.796494 |
WYNN
|
2019-01-16
| 108.330002 | 114.150002 | 108.25 | 111.5 | 2,316,600 | 104.285156 |
WYNN
|
2019-01-17
| 110.800003 | 115.169998 | 110.519997 | 114.269997 | 2,545,800 | 106.875908 |
WYNN
|
2019-01-18
| 115.660004 | 116.720001 | 113.720001 | 115.18 | 2,714,200 | 107.727028 |
WYNN
|
2019-01-22
| 113.540001 | 114.5 | 109.050003 | 111.959999 | 2,014,200 | 104.715378 |
WYNN
|
2019-01-23
| 112.449997 | 113.809998 | 111.089996 | 113.050003 | 1,807,500 | 105.73484 |
WYNN
|
2019-01-24
| 112.639999 | 116.139999 | 112.07 | 114.410004 | 1,792,000 | 107.006874 |
WYNN
|
2019-01-25
| 115.739998 | 118.989998 | 115.290001 | 118.529999 | 2,043,900 | 110.86026 |
WYNN
|
2019-01-28
| 116.959999 | 118.980003 | 115 | 118.169998 | 2,271,400 | 110.523552 |
WYNN
|
2019-01-29
| 117.5 | 118.220001 | 116.080002 | 116.68 | 1,689,800 | 109.129974 |
WYNN
|
2019-01-30
| 118.019997 | 121.470001 | 117.349998 | 120.480003 | 3,583,900 | 112.684082 |
WYNN
|
2019-01-31
| 124.040001 | 127.18 | 121.010002 | 123.010002 | 3,719,800 | 115.050377 |
WYNN
|
2019-02-01
| 122.919998 | 127.510002 | 122.860001 | 126.07 | 2,990,800 | 117.912369 |
WYNN
|
2019-02-04
| 125.93 | 126.730003 | 123.769997 | 124.389999 | 1,210,900 | 116.341087 |
WYNN
|
2019-02-05
| 124.82 | 128.460007 | 124.610001 | 127.230003 | 1,946,600 | 118.997314 |
WYNN
|
2019-02-06
| 127 | 131.5 | 126.559998 | 131.449997 | 2,418,700 | 122.944229 |
WYNN
|
2019-02-07
| 130.149994 | 130.5 | 125.110001 | 126.879997 | 2,345,600 | 118.669952 |
WYNN
|
2019-02-08
| 125.330002 | 126.339996 | 123.889999 | 125.209999 | 2,181,200 | 117.108017 |
WYNN
|
2019-02-11
| 125.629997 | 126.18 | 123.019997 | 125 | 1,314,000 | 116.911606 |
WYNN
|
2019-02-12
| 125.389999 | 127.769997 | 125.190002 | 126.129997 | 1,924,200 | 117.968475 |
WYNN
|
2019-02-13
| 126.57 | 128.119995 | 126.510002 | 127.550003 | 1,099,800 | 119.296608 |
WYNN
|
2019-02-14
| 124.400002 | 124.650002 | 119.260002 | 123.43 | 2,837,900 | 116.126015 |
WYNN
|
2019-02-15
| 122.830002 | 125 | 121.580002 | 124.510002 | 2,477,900 | 117.142128 |
WYNN
|
2019-02-19
| 125.269997 | 128.929993 | 124.879997 | 128.360001 | 1,732,500 | 120.76429 |
WYNN
|
2019-02-20
| 128.350006 | 129.429993 | 128.070007 | 129.179993 | 2,036,300 | 121.535767 |
WYNN
|
2019-02-21
| 129.339996 | 130.110001 | 126.540001 | 129.630005 | 2,071,500 | 121.959152 |
WYNN
|
2019-02-22
| 130.110001 | 131.869995 | 129.479996 | 131.75 | 2,904,700 | 123.95369 |
WYNN
|
2019-02-25
| 133.339996 | 133.729996 | 129.080002 | 129.199997 | 1,944,400 | 121.554588 |
WYNN
|
2019-02-26
| 128.720001 | 130.660004 | 128.389999 | 130.449997 | 1,643,900 | 122.730621 |
WYNN
|
2019-02-27
| 130.130005 | 130.690002 | 127.480003 | 127.709999 | 1,700,000 | 120.152748 |
WYNN
|
2019-02-28
| 127.540001 | 128.130005 | 125.75 | 126.540001 | 1,943,900 | 119.051994 |
WYNN
|
2019-03-01
| 128 | 128.410004 | 124.25 | 125.120003 | 2,215,300 | 117.716011 |
WYNN
|
2019-03-04
| 125.75 | 127.269997 | 124.32 | 125.57 | 1,869,800 | 118.139389 |
WYNN
|
2019-03-05
| 125.910004 | 125.910004 | 123.129997 | 124.139999 | 1,389,100 | 116.793999 |
WYNN
|
2019-03-06
| 124.889999 | 126.720001 | 123.5 | 123.550003 | 1,452,900 | 116.238922 |
WYNN
|
2019-03-07
| 123.150002 | 123.239998 | 117.910004 | 118.669998 | 2,331,700 | 111.64769 |
WYNN
|
2019-03-08
| 117.160004 | 119.75 | 116.309998 | 119.589996 | 1,242,500 | 112.51326 |
WYNN
|
2019-03-11
| 120.120003 | 121.220001 | 118.660004 | 119.370003 | 1,293,200 | 112.306282 |
WYNN
|
2019-03-12
| 120.169998 | 120.529999 | 116.720001 | 117.349998 | 1,839,100 | 110.405823 |
WYNN
|
2019-03-13
| 117.57 | 118.870003 | 116.809998 | 116.989998 | 1,185,500 | 110.067085 |
WYNN
|
2019-03-14
| 117.050003 | 117.339996 | 114.720001 | 115.639999 | 1,591,800 | 108.796989 |
WYNN
|
2019-03-15
| 117.099998 | 118.019997 | 115.669998 | 115.790001 | 2,201,800 | 108.938118 |
WYNN
|
2019-03-18
| 115.790001 | 116.82 | 114.5 | 116.150002 | 1,749,700 | 109.276817 |
WYNN
|
2019-03-19
| 116.860001 | 118.699997 | 116.269997 | 117.82 | 1,476,400 | 110.848 |
WYNN
|
2019-03-20
| 117.300003 | 119 | 116.400002 | 118.139999 | 1,798,500 | 111.149055 |
WYNN
|
2019-03-21
| 117.889999 | 121.93 | 117.239998 | 121.139999 | 1,465,400 | 113.971527 |
WYNN
|
2019-03-22
| 120.010002 | 120.260002 | 116.040001 | 116.910004 | 1,706,800 | 109.991852 |
WYNN
|
2019-03-25
| 116.339996 | 118.25 | 114.949997 | 116.449997 | 1,262,600 | 109.559052 |
WYNN
|
2019-03-26
| 116.629997 | 118.5 | 116.129997 | 117.360001 | 944,000 | 110.415215 |
WYNN
|
2019-03-27
| 117.43 | 118.099998 | 115.099998 | 116.559998 | 1,425,700 | 109.66256 |
WYNN
|
2019-03-28
| 116.379997 | 119.209999 | 116.349998 | 117.620003 | 1,130,300 | 110.659821 |
WYNN
|
2019-03-29
| 118.449997 | 120.959999 | 118.099998 | 119.32 | 2,359,700 | 112.259232 |
WYNN
|
2019-04-01
| 124 | 129.5 | 123.900002 | 129.339996 | 4,497,300 | 121.686295 |
WYNN
|
2019-04-02
| 129.740005 | 136.440002 | 127.540001 | 135.029999 | 5,559,100 | 127.039589 |
WYNN
|
2019-04-03
| 136 | 140.649994 | 135.009995 | 137.630005 | 4,216,100 | 129.485733 |
WYNN
|
2019-04-04
| 138.149994 | 140.970001 | 136.809998 | 139.669998 | 2,684,500 | 131.404984 |
WYNN
|
2019-04-05
| 140 | 141.289993 | 138.600006 | 140.940002 | 1,856,900 | 132.599838 |
WYNN
|
2019-04-08
| 145.309998 | 145.940002 | 142.630005 | 144.850006 | 3,477,600 | 136.278488 |
WYNN
|
2019-04-09
| 142.75 | 142.990005 | 138.100006 | 139.259995 | 3,139,400 | 131.019272 |
WYNN
|
2019-04-10
| 139.820007 | 141.119995 | 138.960007 | 141 | 1,371,400 | 132.656296 |
WYNN
|
2019-04-11
| 140.960007 | 141.470001 | 139.279999 | 141.020004 | 1,767,900 | 132.675171 |
WYNN
|
2019-04-12
| 142 | 143.899994 | 141.100006 | 143.779999 | 2,177,600 | 135.271805 |
WYNN
|
2019-04-15
| 143.339996 | 143.949997 | 139.539993 | 141.820007 | 2,006,400 | 133.427795 |
WYNN
|
2019-04-16
| 142.199997 | 144.979996 | 141.809998 | 144.720001 | 1,579,900 | 136.156204 |
WYNN
|
2019-04-17
| 145 | 145.889999 | 143.160004 | 143.360001 | 1,690,900 | 134.876678 |
WYNN
|
2019-04-18
| 143.949997 | 144.679993 | 141.389999 | 142.440002 | 1,832,200 | 134.011108 |
WYNN
|
2019-04-22
| 141.860001 | 142.039993 | 138.270004 | 140 | 1,579,800 | 131.715515 |
WYNN
|
2019-04-23
| 140.229996 | 143.059998 | 139.050003 | 142.899994 | 1,847,100 | 134.443893 |
WYNN
|
2019-04-24
| 142.880005 | 144.839996 | 141.940002 | 144.399994 | 1,361,600 | 135.855118 |
WYNN
|
2019-04-25
| 146.580002 | 147.899994 | 144.350006 | 147 | 1,949,000 | 138.301239 |
WYNN
|
2019-04-26
| 148 | 150.669998 | 147.509995 | 149.300003 | 1,634,800 | 140.465179 |
WYNN
|
2019-04-29
| 151.360001 | 151.5 | 148.25 | 148.770004 | 1,332,100 | 139.966522 |
WYNN
|
2019-04-30
| 146.630005 | 147.330002 | 143.240005 | 144.449997 | 2,531,300 | 135.902161 |
WYNN
|
2019-05-01
| 148.789993 | 150.210007 | 145.860001 | 146.139999 | 2,487,900 | 137.492142 |
WYNN
|
2019-05-02
| 145.740005 | 147.5 | 143.410004 | 145.559998 | 1,239,700 | 136.946457 |
WYNN
|
2019-05-03
| 146.190002 | 148 | 145.559998 | 147.360001 | 1,100,900 | 138.639969 |
WYNN
|
2019-05-06
| 142.070007 | 142.399994 | 138.369995 | 141.360001 | 2,601,200 | 132.994995 |
WYNN
|
2019-05-07
| 139.729996 | 141 | 133.639999 | 135.699997 | 2,850,500 | 127.669945 |
WYNN
|
2019-05-08
| 135.660004 | 139.419998 | 135.100006 | 135.960007 | 2,348,900 | 127.914581 |
WYNN
|
2019-05-09
| 135.029999 | 136.75 | 130.970001 | 136.330002 | 2,550,100 | 128.26265 |
WYNN
|
2019-05-10
| 129.339996 | 133.240005 | 126.25 | 129.889999 | 5,296,900 | 122.203751 |
WYNN
|
2019-05-13
| 125.940002 | 126.470001 | 120.769997 | 121.870003 | 4,116,800 | 114.65834 |
WYNN
|
2019-05-14
| 123.089996 | 124.75 | 121.959999 | 123.32 | 1,951,500 | 116.022537 |
WYNN
|
2019-05-15
| 122 | 125.519997 | 121.029999 | 125.25 | 2,127,500 | 117.838318 |
WYNN
|
2019-05-16
| 125.150002 | 127.620003 | 124.800003 | 127.309998 | 1,893,800 | 119.776428 |
WYNN
|
2019-05-17
| 125.269997 | 125.940002 | 121.220001 | 121.419998 | 2,624,500 | 114.234955 |
WYNN
|
2019-05-20
| 119.389999 | 120.370003 | 116.809998 | 120.18 | 2,747,900 | 113.068336 |
WYNN
|
2019-05-21
| 120.169998 | 121.32 | 119.889999 | 120.870003 | 1,278,800 | 114.671684 |
WYNN
|
2019-05-22
| 119.93 | 120.709999 | 118.849998 | 119.919998 | 1,507,200 | 113.770386 |
WYNN
|
2019-05-23
| 117.830002 | 117.830002 | 112.709999 | 113.860001 | 3,530,700 | 108.021156 |
WYNN
|
2019-05-24
| 114.919998 | 115.629997 | 112.68 | 114.199997 | 1,842,200 | 108.343719 |
WYNN
|
2019-05-28
| 114.68 | 116.389999 | 113.989998 | 114.110001 | 1,474,200 | 108.258331 |
WYNN
|
2019-05-29
| 112.900002 | 115.07 | 112.449997 | 114.389999 | 985,300 | 108.523972 |
WYNN
|
2019-05-30
| 114.589996 | 115.93 | 110.779999 | 111.43 | 2,040,600 | 105.715759 |
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.