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
|
2019-05-31
| 109.470001 | 109.75 | 106.459999 | 107.330002 | 2,892,700 | 101.826027 |
WYNN
|
2019-06-03
| 106.620003 | 106.620003 | 102.82 | 103.57 | 2,661,700 | 98.258835 |
WYNN
|
2019-06-04
| 105.220001 | 112.919998 | 104.870003 | 112.870003 | 3,236,300 | 107.081917 |
WYNN
|
2019-06-05
| 113.599998 | 114.25 | 108.050003 | 110.459999 | 2,106,800 | 104.795525 |
WYNN
|
2019-06-06
| 110.230003 | 111.129997 | 108.07 | 109.980003 | 1,589,100 | 104.340126 |
WYNN
|
2019-06-07
| 110.379997 | 113.25 | 110.279999 | 111.019997 | 1,545,700 | 105.32679 |
WYNN
|
2019-06-10
| 113.080002 | 118.410004 | 112.849998 | 116.669998 | 2,718,500 | 110.68705 |
WYNN
|
2019-06-11
| 118.190002 | 119.489998 | 117.019997 | 118.150002 | 1,954,800 | 112.091156 |
WYNN
|
2019-06-12
| 116.849998 | 116.849998 | 114.010002 | 114.739998 | 1,094,500 | 108.856018 |
WYNN
|
2019-06-13
| 115.349998 | 117.699997 | 115.010002 | 117.209999 | 1,619,300 | 111.199356 |
WYNN
|
2019-06-14
| 116.779999 | 116.849998 | 114.639999 | 115.610001 | 1,525,300 | 109.681412 |
WYNN
|
2019-06-17
| 116.199997 | 116.879997 | 113.669998 | 115.68 | 1,037,900 | 109.747818 |
WYNN
|
2019-06-18
| 117.639999 | 122.75 | 117.150002 | 122 | 2,536,200 | 115.743736 |
WYNN
|
2019-06-19
| 121.989998 | 122.93 | 120.5 | 122.32 | 1,582,300 | 116.047325 |
WYNN
|
2019-06-20
| 125.75 | 127.980003 | 121.769997 | 122.449997 | 1,379,100 | 116.170654 |
WYNN
|
2019-06-21
| 121.559998 | 123.339996 | 120.580002 | 121.5 | 1,431,800 | 115.269379 |
WYNN
|
2019-06-24
| 122.82 | 123.540001 | 121.309998 | 122.019997 | 1,255,100 | 115.762695 |
WYNN
|
2019-06-25
| 121.699997 | 121.75 | 118.800003 | 118.959999 | 1,922,700 | 112.859634 |
WYNN
|
2019-06-26
| 120.559998 | 122.239998 | 120.099998 | 121.260002 | 1,638,400 | 115.041679 |
WYNN
|
2019-06-27
| 122.370003 | 124.150002 | 121.599998 | 123.949997 | 1,339,800 | 117.593742 |
WYNN
|
2019-06-28
| 123.599998 | 124.400002 | 122.389999 | 123.989998 | 1,848,300 | 117.631668 |
WYNN
|
2019-07-01
| 130.389999 | 134.979996 | 129.369995 | 131.25 | 3,571,500 | 124.519379 |
WYNN
|
2019-07-02
| 130.009995 | 133 | 129.690002 | 132.970001 | 1,429,500 | 126.151184 |
WYNN
|
2019-07-03
| 133.320007 | 134.529999 | 132.179993 | 133.380005 | 1,154,300 | 126.540146 |
WYNN
|
2019-07-05
| 132.779999 | 133.429993 | 131.050003 | 132.809998 | 1,144,600 | 125.999374 |
WYNN
|
2019-07-08
| 132.160004 | 133.100006 | 131.190002 | 133.059998 | 1,215,100 | 126.236549 |
WYNN
|
2019-07-09
| 132.25 | 134.149994 | 131.470001 | 133.729996 | 1,734,800 | 126.872208 |
WYNN
|
2019-07-10
| 134.550003 | 135.479996 | 127.860001 | 130.339996 | 3,005,800 | 123.656044 |
WYNN
|
2019-07-11
| 130.600006 | 132.679993 | 129.360001 | 130.649994 | 1,817,500 | 123.950142 |
WYNN
|
2019-07-12
| 130.850006 | 134.309998 | 130.699997 | 133.889999 | 1,689,200 | 127.023994 |
WYNN
|
2019-07-15
| 133.929993 | 137.990005 | 133.419998 | 137.770004 | 2,650,300 | 130.705048 |
WYNN
|
2019-07-16
| 138 | 141.259995 | 136.850006 | 139.339996 | 2,256,800 | 132.194534 |
WYNN
|
2019-07-17
| 139.25 | 139.330002 | 135.449997 | 135.889999 | 1,295,000 | 128.921417 |
WYNN
|
2019-07-18
| 135.440002 | 135.729996 | 134.369995 | 135.089996 | 865,700 | 128.16246 |
WYNN
|
2019-07-19
| 135.889999 | 137.009995 | 134.570007 | 134.649994 | 984,100 | 127.745033 |
WYNN
|
2019-07-22
| 134.059998 | 135.160004 | 132.539993 | 133.809998 | 1,111,800 | 126.94809 |
WYNN
|
2019-07-23
| 135.149994 | 138.559998 | 134.589996 | 138.270004 | 1,348,500 | 131.179413 |
WYNN
|
2019-07-24
| 137.740005 | 141.289993 | 136.880005 | 140.880005 | 1,360,100 | 133.655548 |
WYNN
|
2019-07-25
| 139.210007 | 139.669998 | 137.139999 | 137.889999 | 1,082,700 | 130.818878 |
WYNN
|
2019-07-26
| 139.130005 | 140.339996 | 138.160004 | 139.429993 | 909,700 | 132.279892 |
WYNN
|
2019-07-29
| 139.309998 | 139.369995 | 135.699997 | 138.270004 | 857,900 | 131.179413 |
WYNN
|
2019-07-30
| 136.479996 | 137.190002 | 135 | 135.610001 | 1,289,800 | 128.655823 |
WYNN
|
2019-07-31
| 135.610001 | 135.610001 | 127.260002 | 130.070007 | 2,308,800 | 123.399895 |
WYNN
|
2019-08-01
| 129.740005 | 131.539993 | 121.059998 | 122.919998 | 3,418,000 | 116.616554 |
WYNN
|
2019-08-02
| 121.25 | 123.269997 | 118.25 | 119.699997 | 2,428,000 | 113.561668 |
WYNN
|
2019-08-05
| 114.57 | 115.150002 | 110.260002 | 111.099998 | 3,578,000 | 105.402695 |
WYNN
|
2019-08-06
| 112.239998 | 114.339996 | 109.459999 | 111.870003 | 3,488,600 | 106.133217 |
WYNN
|
2019-08-07
| 108.160004 | 111.129997 | 105.199997 | 109.900002 | 3,354,700 | 104.264221 |
WYNN
|
2019-08-08
| 110.919998 | 112.5 | 109.629997 | 111.510002 | 1,580,300 | 105.791664 |
WYNN
|
2019-08-09
| 110.370003 | 110.889999 | 106.550003 | 108.910004 | 1,597,700 | 103.325005 |
WYNN
|
2019-08-12
| 107.510002 | 108.18 | 106.550003 | 107.059998 | 2,183,400 | 101.569855 |
WYNN
|
2019-08-13
| 106.550003 | 113.260002 | 106.550003 | 108.93 | 2,601,600 | 103.343971 |
WYNN
|
2019-08-14
| 106.43 | 107.330002 | 103.550003 | 104.330002 | 2,689,100 | 98.979866 |
WYNN
|
2019-08-15
| 104.75 | 105.620003 | 102.029999 | 102.5 | 1,947,800 | 98.184814 |
WYNN
|
2019-08-16
| 104.169998 | 106.129997 | 103.5 | 105.550003 | 2,156,400 | 101.106392 |
WYNN
|
2019-08-19
| 109.699997 | 113.330002 | 109.489998 | 112.410004 | 3,181,800 | 107.677605 |
WYNN
|
2019-08-20
| 111.75 | 114.730003 | 110.669998 | 114.010002 | 1,698,500 | 109.210243 |
WYNN
|
2019-08-21
| 115.5 | 115.779999 | 112.75 | 113.559998 | 1,707,600 | 108.779182 |
WYNN
|
2019-08-22
| 114 | 114.949997 | 110.040001 | 110.129997 | 1,642,700 | 105.493591 |
WYNN
|
2019-08-23
| 108.980003 | 109.5 | 103.699997 | 105.330002 | 2,702,500 | 100.895668 |
WYNN
|
2019-08-26
| 107.029999 | 107.43 | 104.879997 | 105.410004 | 1,670,300 | 100.972305 |
WYNN
|
2019-08-27
| 106.68 | 106.68 | 103.910004 | 104.150002 | 1,982,500 | 99.76535 |
WYNN
|
2019-08-28
| 103.870003 | 105.800003 | 103 | 105.32 | 3,766,300 | 100.886086 |
WYNN
|
2019-08-29
| 107.010002 | 107.910004 | 105.459999 | 106.32 | 5,536,700 | 101.843979 |
WYNN
|
2019-08-30
| 107.400002 | 110.830002 | 106.660004 | 110.150002 | 2,685,300 | 105.512749 |
WYNN
|
2019-09-03
| 106.559998 | 107.220001 | 104.269997 | 105.330002 | 2,392,600 | 100.895668 |
WYNN
|
2019-09-04
| 109.050003 | 109.949997 | 107.300003 | 108.919998 | 2,063,200 | 104.334511 |
WYNN
|
2019-09-05
| 110.910004 | 112.68 | 110.389999 | 111.330002 | 1,858,100 | 106.643066 |
WYNN
|
2019-09-06
| 111.370003 | 112.43 | 109.510002 | 111.440002 | 1,930,100 | 106.748451 |
WYNN
|
2019-09-09
| 112.169998 | 115.629997 | 112.169998 | 114.650002 | 2,058,900 | 109.823318 |
WYNN
|
2019-09-10
| 114.489998 | 116.900002 | 113.809998 | 116.889999 | 1,557,300 | 111.968994 |
WYNN
|
2019-09-11
| 117.559998 | 117.989998 | 112.419998 | 114.32 | 2,555,300 | 109.507187 |
WYNN
|
2019-09-12
| 114.660004 | 119.68 | 114.080002 | 117.080002 | 2,728,900 | 112.151009 |
WYNN
|
2019-09-13
| 118.540001 | 120.230003 | 117.190002 | 117.459999 | 1,700,700 | 112.514999 |
WYNN
|
2019-09-16
| 115.540001 | 117.300003 | 115.120003 | 116.599998 | 1,455,000 | 111.691193 |
WYNN
|
2019-09-17
| 114.959999 | 115.199997 | 112.599998 | 113.93 | 3,429,700 | 109.133614 |
WYNN
|
2019-09-18
| 113.800003 | 114.629997 | 111.669998 | 112.900002 | 1,861,900 | 108.146973 |
WYNN
|
2019-09-19
| 113 | 113.75 | 110.620003 | 111.480003 | 1,980,000 | 106.786758 |
WYNN
|
2019-09-20
| 111.57 | 112.480003 | 108.349998 | 108.75 | 1,917,000 | 104.171684 |
WYNN
|
2019-09-23
| 107.139999 | 109 | 106.75 | 108.110001 | 1,940,800 | 103.558617 |
WYNN
|
2019-09-24
| 111.809998 | 112.949997 | 109.169998 | 109.360001 | 3,313,700 | 104.756004 |
WYNN
|
2019-09-25
| 109.370003 | 111.540001 | 108.099998 | 111 | 1,519,200 | 106.326965 |
WYNN
|
2019-09-26
| 110.5 | 111.879997 | 109.559998 | 110.349998 | 1,760,400 | 105.704323 |
WYNN
|
2019-09-27
| 111.269997 | 113.480003 | 107.5 | 108.25 | 2,470,900 | 103.692726 |
WYNN
|
2019-09-30
| 108.839996 | 109.629997 | 108 | 108.720001 | 1,499,900 | 104.142952 |
WYNN
|
2019-10-01
| 108.910004 | 112.019997 | 108.720001 | 109.919998 | 1,631,100 | 105.292412 |
WYNN
|
2019-10-02
| 109.339996 | 111.760002 | 108.160004 | 111.190002 | 1,951,800 | 106.508972 |
WYNN
|
2019-10-03
| 110.809998 | 111 | 107.360001 | 109.860001 | 1,405,700 | 105.234947 |
WYNN
|
2019-10-04
| 110.029999 | 110.029999 | 107.199997 | 108.910004 | 1,668,700 | 104.324951 |
WYNN
|
2019-10-07
| 107.690002 | 107.849998 | 104.370003 | 107.019997 | 2,432,400 | 102.514511 |
WYNN
|
2019-10-08
| 105.639999 | 106.07 | 102.440002 | 102.57 | 2,382,600 | 98.251869 |
WYNN
|
2019-10-09
| 104.080002 | 105 | 103.029999 | 104.419998 | 1,533,300 | 100.023972 |
WYNN
|
2019-10-10
| 104.419998 | 108.300003 | 103.599998 | 106.059998 | 1,716,000 | 101.594933 |
WYNN
|
2019-10-11
| 107.980003 | 114.150002 | 107.760002 | 112.779999 | 3,198,400 | 108.032021 |
WYNN
|
2019-10-14
| 112.559998 | 112.879997 | 110.889999 | 112.32 | 1,026,500 | 107.591377 |
WYNN
|
2019-10-15
| 112.550003 | 116.220001 | 111.660004 | 114.879997 | 1,695,600 | 110.043617 |
WYNN
|
2019-10-16
| 113.470001 | 115.75 | 113.43 | 113.830002 | 1,474,900 | 109.037827 |
WYNN
|
2019-10-17
| 114.739998 | 114.830002 | 113.389999 | 114.050003 | 1,811,500 | 109.248566 |
WYNN
|
2019-10-18
| 113.809998 | 115.059998 | 113.089996 | 113.519997 | 1,188,100 | 108.74086 |
WYNN
|
2019-10-21
| 114.25 | 117.029999 | 114.190002 | 116.870003 | 1,348,800 | 111.949837 |
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.