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
|
2019-10-22
| 117.559998 | 117.879997 | 115.080002 | 115.699997 | 987,400 | 110.829094 |
WYNN
|
2019-10-23
| 115.169998 | 116.949997 | 114 | 115.860001 | 879,200 | 110.982353 |
WYNN
|
2019-10-24
| 116.889999 | 119.160004 | 115.75 | 117.110001 | 1,065,600 | 112.179726 |
WYNN
|
2019-10-25
| 116.550003 | 121.040001 | 116.550003 | 120.849998 | 1,628,100 | 115.762283 |
WYNN
|
2019-10-28
| 121.699997 | 123.43 | 121.410004 | 123 | 1,433,400 | 117.821777 |
WYNN
|
2019-10-29
| 120.139999 | 121.790001 | 119.489998 | 120.220001 | 1,235,900 | 115.158798 |
WYNN
|
2019-10-30
| 120.269997 | 124.400002 | 118.75 | 123.720001 | 2,754,600 | 118.511452 |
WYNN
|
2019-10-31
| 122.870003 | 123.18 | 119.349998 | 121.339996 | 1,543,700 | 116.231644 |
WYNN
|
2019-11-01
| 122.93 | 123.389999 | 120.949997 | 123.190002 | 1,383,800 | 118.003769 |
WYNN
|
2019-11-04
| 125 | 127.040001 | 124.809998 | 126.720001 | 2,228,900 | 121.385155 |
WYNN
|
2019-11-05
| 126.709999 | 128.220001 | 125.919998 | 126.599998 | 1,168,000 | 121.270203 |
WYNN
|
2019-11-06
| 127.099998 | 127.099998 | 121.730003 | 122.559998 | 2,067,300 | 117.400299 |
WYNN
|
2019-11-07
| 125.449997 | 128.550003 | 124.660004 | 125.489998 | 3,107,500 | 120.20694 |
WYNN
|
2019-11-08
| 124.739998 | 127.209999 | 123.599998 | 126.470001 | 1,397,000 | 121.145683 |
WYNN
|
2019-11-11
| 123.919998 | 124.480003 | 120.589996 | 121.620003 | 1,853,800 | 116.499878 |
WYNN
|
2019-11-12
| 122.18 | 122.760002 | 120.669998 | 120.739998 | 1,155,700 | 115.656906 |
WYNN
|
2019-11-13
| 119 | 119.610001 | 117.790001 | 118.839996 | 1,380,800 | 114.78759 |
WYNN
|
2019-11-14
| 118.839996 | 119.739998 | 118.300003 | 118.68 | 1,120,000 | 114.633057 |
WYNN
|
2019-11-15
| 119.050003 | 119.199997 | 116.639999 | 117.699997 | 1,743,900 | 113.68647 |
WYNN
|
2019-11-18
| 116.540001 | 120.230003 | 115.120003 | 120.150002 | 1,592,700 | 116.052933 |
WYNN
|
2019-11-19
| 121.059998 | 121.099998 | 118.769997 | 120.25 | 1,319,800 | 116.149521 |
WYNN
|
2019-11-20
| 119.599998 | 120.940002 | 116.169998 | 117.550003 | 1,818,400 | 113.54158 |
WYNN
|
2019-11-21
| 117.650002 | 119.300003 | 117.169998 | 118.349998 | 1,456,900 | 114.314308 |
WYNN
|
2019-11-22
| 119.93 | 119.93 | 118.559998 | 119.160004 | 1,301,600 | 115.096703 |
WYNN
|
2019-11-25
| 119.769997 | 124 | 119.529999 | 123.970001 | 1,752,400 | 119.742683 |
WYNN
|
2019-11-26
| 123.900002 | 124.199997 | 121.300003 | 121.550003 | 1,322,700 | 117.40519 |
WYNN
|
2019-11-27
| 121.860001 | 123.419998 | 121.349998 | 121.970001 | 753,600 | 117.810867 |
WYNN
|
2019-11-29
| 120.879997 | 121.510002 | 120.18 | 120.849998 | 772,700 | 116.729065 |
WYNN
|
2019-12-02
| 120.779999 | 122.050003 | 119.190002 | 119.389999 | 1,672,200 | 115.318832 |
WYNN
|
2019-12-03
| 116.699997 | 116.870003 | 114.019997 | 116.599998 | 1,856,900 | 112.623978 |
WYNN
|
2019-12-04
| 117.68 | 119.07 | 117.550003 | 118.739998 | 1,291,800 | 114.691017 |
WYNN
|
2019-12-05
| 119.290001 | 119.800003 | 117.519997 | 118.269997 | 819,100 | 114.237022 |
WYNN
|
2019-12-06
| 119.550003 | 121.900002 | 119.120003 | 121.68 | 1,171,900 | 117.530762 |
WYNN
|
2019-12-09
| 121.360001 | 123.010002 | 120.379997 | 120.389999 | 1,830,700 | 116.284737 |
WYNN
|
2019-12-10
| 120.82 | 121.160004 | 119.230003 | 119.410004 | 906,000 | 115.338165 |
WYNN
|
2019-12-11
| 119.550003 | 121.150002 | 119.489998 | 120.830002 | 2,014,200 | 116.709747 |
WYNN
|
2019-12-12
| 122.400002 | 132.570007 | 122.300003 | 132.270004 | 4,740,900 | 127.759644 |
WYNN
|
2019-12-13
| 131.240005 | 134.190002 | 128.820007 | 129.779999 | 2,820,900 | 125.35453 |
WYNN
|
2019-12-16
| 130.330002 | 132.460007 | 130.160004 | 130.940002 | 2,308,800 | 126.474998 |
WYNN
|
2019-12-17
| 131.940002 | 133.759995 | 130.759995 | 133.5 | 1,988,100 | 128.947708 |
WYNN
|
2019-12-18
| 138 | 139.979996 | 135.190002 | 138.710007 | 4,885,200 | 133.980042 |
WYNN
|
2019-12-19
| 138.610001 | 140.350006 | 137.899994 | 139.839996 | 2,476,600 | 135.071518 |
WYNN
|
2019-12-20
| 140.5 | 140.5 | 137.190002 | 138.050003 | 5,785,000 | 133.34256 |
WYNN
|
2019-12-23
| 139.149994 | 140.630005 | 138.520004 | 140.229996 | 1,604,300 | 135.448212 |
WYNN
|
2019-12-24
| 139.910004 | 140.119995 | 139.240005 | 139.440002 | 472,100 | 134.68515 |
WYNN
|
2019-12-26
| 140.190002 | 141 | 139.570007 | 140.940002 | 978,500 | 136.133972 |
WYNN
|
2019-12-27
| 141.169998 | 141.839996 | 138.729996 | 139.809998 | 1,401,900 | 135.042542 |
WYNN
|
2019-12-30
| 140.25 | 140.869995 | 138.020004 | 139.380005 | 3,063,000 | 134.627197 |
WYNN
|
2019-12-31
| 138.660004 | 140.070007 | 138.25 | 138.869995 | 1,142,600 | 134.134583 |
WYNN
|
2020-01-02
| 142.059998 | 144.389999 | 141.75 | 143.600006 | 3,006,500 | 138.703323 |
WYNN
|
2020-01-03
| 140.850006 | 142.270004 | 139.940002 | 141.470001 | 1,760,500 | 136.645935 |
WYNN
|
2020-01-06
| 139.199997 | 141.380005 | 139.050003 | 141.190002 | 1,357,900 | 136.375458 |
WYNN
|
2020-01-07
| 140.820007 | 142.270004 | 140.149994 | 141.860001 | 1,722,100 | 137.022629 |
WYNN
|
2020-01-08
| 140.839996 | 143.770004 | 140.289993 | 142.75 | 1,176,200 | 137.882248 |
WYNN
|
2020-01-09
| 143.740005 | 143.869995 | 141.529999 | 142.149994 | 1,203,900 | 137.302734 |
WYNN
|
2020-01-10
| 143.080002 | 148 | 141.850006 | 143.009995 | 2,180,600 | 138.133423 |
WYNN
|
2020-01-13
| 143.850006 | 147.880005 | 143.5 | 147.210007 | 1,817,000 | 142.190201 |
WYNN
|
2020-01-14
| 149.389999 | 150.740005 | 147.179993 | 150.029999 | 2,227,100 | 144.914047 |
WYNN
|
2020-01-15
| 149.279999 | 150.770004 | 149.080002 | 150.029999 | 1,913,000 | 144.914047 |
WYNN
|
2020-01-16
| 151 | 152.740005 | 150.660004 | 152.210007 | 1,639,700 | 147.019699 |
WYNN
|
2020-01-17
| 152.690002 | 153.410004 | 150.720001 | 151.619995 | 2,177,600 | 146.449799 |
WYNN
|
2020-01-21
| 143.139999 | 145.300003 | 140.380005 | 142.309998 | 5,409,700 | 137.457245 |
WYNN
|
2020-01-22
| 144.240005 | 144.399994 | 139.139999 | 140.089996 | 2,903,600 | 135.312973 |
WYNN
|
2020-01-23
| 134.759995 | 139.990005 | 133.5 | 139.110001 | 4,867,700 | 134.366379 |
WYNN
|
2020-01-24
| 138.399994 | 138.440002 | 132.110001 | 134.75 | 3,988,400 | 130.155045 |
WYNN
|
2020-01-27
| 122.919998 | 127.110001 | 121.099998 | 123.889999 | 5,826,500 | 119.665398 |
WYNN
|
2020-01-28
| 125.739998 | 126.400002 | 121.830002 | 124.970001 | 4,260,400 | 120.70858 |
WYNN
|
2020-01-29
| 125.300003 | 125.800003 | 123.07 | 123.849998 | 2,321,700 | 119.626755 |
WYNN
|
2020-01-30
| 122.459999 | 126.809998 | 121.010002 | 126.620003 | 3,611,600 | 122.302315 |
WYNN
|
2020-01-31
| 124.720001 | 126.620003 | 123.550003 | 126.160004 | 2,379,900 | 121.858002 |
WYNN
|
2020-02-03
| 126.57 | 129.990005 | 126.57 | 128.580002 | 2,503,500 | 124.195473 |
WYNN
|
2020-02-04
| 128.770004 | 134.880005 | 128.479996 | 132.699997 | 3,969,200 | 128.174988 |
WYNN
|
2020-02-05
| 135 | 135.729996 | 131.199997 | 132.279999 | 2,170,600 | 127.769279 |
WYNN
|
2020-02-06
| 133.600006 | 135.419998 | 132.940002 | 134.190002 | 2,544,300 | 129.614197 |
WYNN
|
2020-02-07
| 129.050003 | 130.75 | 126.599998 | 126.910004 | 5,616,000 | 122.582413 |
WYNN
|
2020-02-10
| 126 | 128.279999 | 125 | 127.879997 | 2,908,200 | 123.519333 |
WYNN
|
2020-02-11
| 128.600006 | 133.830002 | 127.610001 | 131.990005 | 2,948,400 | 127.489182 |
WYNN
|
2020-02-12
| 136.039993 | 137.279999 | 134.330002 | 136.820007 | 3,640,200 | 132.15448 |
WYNN
|
2020-02-13
| 134.270004 | 135.559998 | 132.449997 | 133.619995 | 3,013,600 | 129.063583 |
WYNN
|
2020-02-14
| 133.350006 | 133.470001 | 130.770004 | 132.139999 | 1,496,600 | 127.634071 |
WYNN
|
2020-02-18
| 132.229996 | 134.080002 | 130.479996 | 133.460007 | 1,578,200 | 128.909073 |
WYNN
|
2020-02-19
| 134.509995 | 137.580002 | 133.889999 | 136.169998 | 1,781,000 | 131.526657 |
WYNN
|
2020-02-20
| 134.229996 | 135.710007 | 131.449997 | 133.330002 | 1,849,600 | 128.783493 |
WYNN
|
2020-02-21
| 131.509995 | 132.229996 | 126.75 | 127.949997 | 2,853,200 | 123.58696 |
WYNN
|
2020-02-24
| 121.290001 | 124.650002 | 120.019997 | 120.169998 | 4,549,100 | 116.072235 |
WYNN
|
2020-02-25
| 121.150002 | 121.5 | 112.959999 | 113.889999 | 4,285,400 | 110.929497 |
WYNN
|
2020-02-26
| 115.440002 | 117.860001 | 110.269997 | 110.75 | 4,155,400 | 107.871132 |
WYNN
|
2020-02-27
| 109.209999 | 115.910004 | 103.900002 | 111.160004 | 5,670,100 | 108.27047 |
WYNN
|
2020-02-28
| 108 | 111.379997 | 106.290001 | 107.980003 | 5,940,200 | 105.173126 |
WYNN
|
2020-03-02
| 107.949997 | 109.410004 | 104.349998 | 107.940002 | 4,675,300 | 105.134155 |
WYNN
|
2020-03-03
| 107.900002 | 110.769997 | 101.57 | 102.440002 | 4,346,300 | 99.777138 |
WYNN
|
2020-03-04
| 104.519997 | 106.449997 | 101.739998 | 105.660004 | 3,137,800 | 102.913437 |
WYNN
|
2020-03-05
| 102.760002 | 102.949997 | 95.010002 | 95.580002 | 5,576,300 | 93.095459 |
WYNN
|
2020-03-06
| 92 | 98 | 90 | 94.029999 | 5,512,300 | 91.585747 |
WYNN
|
2020-03-09
| 84.5 | 87.900002 | 80.629997 | 81.93 | 5,092,100 | 79.80027 |
WYNN
|
2020-03-10
| 87.540001 | 90.379997 | 83.099998 | 90.169998 | 5,037,300 | 87.82608 |
WYNN
|
2020-03-11
| 86.5 | 87.129997 | 80.160004 | 80.870003 | 5,660,300 | 78.767822 |
WYNN
|
2020-03-12
| 71.32 | 77.879997 | 65 | 68.019997 | 9,707,800 | 66.251862 |
WYNN
|
2020-03-13
| 74.779999 | 77.82 | 64.150002 | 72.519997 | 6,976,300 | 70.634872 |
WYNN
|
2020-03-16
| 59.5 | 67.480003 | 54.630001 | 54.799999 | 7,723,200 | 53.375507 |
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.