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
|
2020-03-17
| 56.709999 | 58 | 48.009998 | 54.380001 | 9,050,300 | 52.966419 |
WYNN
|
2020-03-18
| 48.25 | 51.860001 | 35.84 | 43.02 | 10,917,800 | 41.901726 |
WYNN
|
2020-03-19
| 41.150002 | 52.900002 | 38.009998 | 46.580002 | 10,369,200 | 45.369179 |
WYNN
|
2020-03-20
| 49.830002 | 60 | 49.009998 | 51.970001 | 11,323,900 | 50.619072 |
WYNN
|
2020-03-23
| 53.509998 | 58.400002 | 51 | 57.57 | 9,148,200 | 56.073502 |
WYNN
|
2020-03-24
| 68.660004 | 71.389999 | 64.550003 | 66.559998 | 10,793,700 | 64.829819 |
WYNN
|
2020-03-25
| 71.809998 | 79.699997 | 65.190002 | 75.059998 | 9,420,900 | 73.108864 |
WYNN
|
2020-03-26
| 77.379997 | 83.870003 | 69.760002 | 71.510002 | 10,883,600 | 69.651138 |
WYNN
|
2020-03-27
| 66.650002 | 67.300003 | 63.259998 | 63.310001 | 9,510,200 | 61.664299 |
WYNN
|
2020-03-30
| 61.759998 | 63.689999 | 58.049999 | 61.099998 | 7,156,100 | 59.511742 |
WYNN
|
2020-03-31
| 60.709999 | 63.490002 | 59.099998 | 60.189999 | 5,341,600 | 58.625397 |
WYNN
|
2020-04-01
| 56.91 | 57 | 52.91 | 54 | 6,244,600 | 52.596306 |
WYNN
|
2020-04-02
| 53.119999 | 56.400002 | 51.549999 | 52.669998 | 4,688,300 | 51.300865 |
WYNN
|
2020-04-03
| 52.970001 | 53.5 | 46.209999 | 48.5 | 7,994,100 | 47.239269 |
WYNN
|
2020-04-06
| 53.700001 | 58.25 | 52.75 | 56.73 | 9,013,400 | 55.255333 |
WYNN
|
2020-04-07
| 65.949997 | 67.199997 | 59.75 | 60.849998 | 12,004,600 | 59.268242 |
WYNN
|
2020-04-08
| 62.650002 | 69.389999 | 61.66 | 69.07 | 10,758,100 | 67.274574 |
WYNN
|
2020-04-09
| 73.910004 | 76.879997 | 67.82 | 70.650002 | 11,008,300 | 68.813507 |
WYNN
|
2020-04-13
| 70.720001 | 71.349998 | 65.540001 | 69.300003 | 7,528,100 | 67.498589 |
WYNN
|
2020-04-14
| 73.050003 | 74.540001 | 69.190002 | 74.480003 | 6,531,700 | 72.54393 |
WYNN
|
2020-04-15
| 71.169998 | 72.860001 | 70 | 71.849998 | 5,966,700 | 69.9823 |
WYNN
|
2020-04-16
| 71.040001 | 72.699997 | 68.809998 | 72.290001 | 6,293,700 | 70.410858 |
WYNN
|
2020-04-17
| 77.160004 | 78.519997 | 74.510002 | 78.459999 | 7,338,100 | 76.420471 |
WYNN
|
2020-04-20
| 76.18 | 78.660004 | 72.68 | 73.290001 | 5,939,600 | 71.384872 |
WYNN
|
2020-04-21
| 71.080002 | 73.589996 | 69.68 | 70.400002 | 5,283,900 | 68.569984 |
WYNN
|
2020-04-22
| 72.849998 | 73.25 | 69.610001 | 70.029999 | 3,915,400 | 68.209602 |
WYNN
|
2020-04-23
| 75.220001 | 78.599998 | 74.290001 | 76.050003 | 10,329,600 | 74.073112 |
WYNN
|
2020-04-24
| 76.959999 | 77.57 | 73.93 | 76.610001 | 4,982,700 | 74.618568 |
WYNN
|
2020-04-27
| 78.260002 | 83.93 | 77.120003 | 82.769997 | 5,905,700 | 80.618431 |
WYNN
|
2020-04-28
| 86.970001 | 87.57 | 78 | 82.160004 | 9,126,300 | 80.0243 |
WYNN
|
2020-04-29
| 85.690002 | 89.870003 | 84.519997 | 89.029999 | 7,076,700 | 86.715729 |
WYNN
|
2020-04-30
| 87.220001 | 90.809998 | 84.580002 | 85.529999 | 6,565,800 | 83.306709 |
WYNN
|
2020-05-01
| 81.809998 | 82.989998 | 79.010002 | 80.830002 | 5,109,300 | 78.728889 |
WYNN
|
2020-05-04
| 77.099998 | 80.949997 | 75.57 | 80.449997 | 4,826,300 | 78.358734 |
WYNN
|
2020-05-05
| 82.690002 | 83.089996 | 78.349998 | 79.669998 | 4,105,200 | 77.599007 |
WYNN
|
2020-05-06
| 80.459999 | 80.879997 | 78.010002 | 79.25 | 3,469,300 | 77.189949 |
WYNN
|
2020-05-07
| 80 | 82.669998 | 78.169998 | 79.599998 | 7,431,900 | 77.530853 |
WYNN
|
2020-05-08
| 81.910004 | 87.400002 | 81.489998 | 86.940002 | 6,400,700 | 84.680046 |
WYNN
|
2020-05-11
| 85.010002 | 85.769997 | 82.379997 | 82.669998 | 4,940,200 | 80.521042 |
WYNN
|
2020-05-12
| 83.440002 | 83.910004 | 78.580002 | 78.660004 | 4,044,600 | 76.615288 |
WYNN
|
2020-05-13
| 78.739998 | 79.870003 | 75.139999 | 76.769997 | 6,993,100 | 74.774414 |
WYNN
|
2020-05-14
| 74.510002 | 78.5 | 71.199997 | 78.300003 | 5,667,100 | 76.264656 |
WYNN
|
2020-05-15
| 76.370003 | 79.139999 | 75.610001 | 77.699997 | 3,885,000 | 75.680244 |
WYNN
|
2020-05-18
| 82.519997 | 83 | 80.050003 | 81.470001 | 6,582,600 | 79.352234 |
WYNN
|
2020-05-19
| 82.089996 | 85.239998 | 79.730003 | 82.029999 | 5,439,000 | 79.897682 |
WYNN
|
2020-05-20
| 84.639999 | 87.279999 | 83.699997 | 86.860001 | 5,359,300 | 84.602119 |
WYNN
|
2020-05-21
| 86.220001 | 86.849998 | 82.139999 | 83.150002 | 4,382,500 | 80.988579 |
WYNN
|
2020-05-22
| 81.300003 | 81.419998 | 77.519997 | 78.25 | 7,775,200 | 76.215935 |
WYNN
|
2020-05-26
| 82.970001 | 86.169998 | 81.360001 | 84.889999 | 8,349,800 | 82.683319 |
WYNN
|
2020-05-27
| 87.559998 | 87.800003 | 82.5 | 86.93 | 7,608,900 | 84.670303 |
WYNN
|
2020-05-28
| 87.040001 | 87.449997 | 82.610001 | 83.199997 | 5,005,800 | 81.037254 |
WYNN
|
2020-05-29
| 81.660004 | 84.93 | 80.800003 | 83.279999 | 5,123,600 | 81.115189 |
WYNN
|
2020-06-01
| 84.129997 | 86.639999 | 83.220001 | 86.470001 | 3,707,700 | 84.222252 |
WYNN
|
2020-06-02
| 85.5 | 86.230003 | 82.550003 | 84.099998 | 5,619,900 | 81.913872 |
WYNN
|
2020-06-03
| 85.800003 | 93.75 | 85.5 | 93.5 | 8,273,900 | 91.069527 |
WYNN
|
2020-06-04
| 96.980003 | 97.300003 | 91.720001 | 95.379997 | 10,517,800 | 92.900642 |
WYNN
|
2020-06-05
| 102.07 | 104.010002 | 99.290001 | 101.610001 | 10,986,000 | 98.968697 |
WYNN
|
2020-06-08
| 106.459999 | 108.93 | 104.050003 | 108.800003 | 6,159,100 | 105.971809 |
WYNN
|
2020-06-09
| 105.379997 | 105.419998 | 101.410004 | 102.760002 | 6,115,200 | 100.088829 |
WYNN
|
2020-06-10
| 102.82 | 103.400002 | 95.18 | 98.93 | 6,583,700 | 96.35836 |
WYNN
|
2020-06-11
| 90.150002 | 95.300003 | 89 | 89.739998 | 7,717,400 | 87.407265 |
WYNN
|
2020-06-12
| 95.139999 | 95.739998 | 89.800003 | 92.309998 | 4,921,000 | 89.910446 |
WYNN
|
2020-06-15
| 87.559998 | 93.080002 | 86.580002 | 92 | 4,636,300 | 89.608505 |
WYNN
|
2020-06-16
| 98 | 98.150002 | 87.220001 | 90.510002 | 7,201,000 | 88.157249 |
WYNN
|
2020-06-17
| 90 | 90.760002 | 88.339996 | 88.699997 | 3,873,800 | 86.394279 |
WYNN
|
2020-06-18
| 87.019997 | 89.900002 | 86.730003 | 88.370003 | 3,146,600 | 86.072868 |
WYNN
|
2020-06-19
| 90.349998 | 90.980003 | 86.040001 | 86.790001 | 4,161,700 | 84.533943 |
WYNN
|
2020-06-22
| 85.860001 | 86.199997 | 81.720001 | 83.32 | 4,876,800 | 81.154152 |
WYNN
|
2020-06-23
| 84.529999 | 85.339996 | 83.410004 | 84.510002 | 4,351,000 | 82.313217 |
WYNN
|
2020-06-24
| 83.309998 | 83.389999 | 75.019997 | 75.209999 | 8,439,100 | 73.254959 |
WYNN
|
2020-06-25
| 74.849998 | 74.849998 | 71.400002 | 73.559998 | 7,971,700 | 71.64785 |
WYNN
|
2020-06-26
| 72.470001 | 73.410004 | 68.709999 | 69.050003 | 7,082,400 | 67.255096 |
WYNN
|
2020-06-29
| 69.220001 | 74.230003 | 67.540001 | 74.220001 | 7,053,200 | 72.290688 |
WYNN
|
2020-06-30
| 73.57 | 74.860001 | 72.120003 | 74.489998 | 4,590,400 | 72.55368 |
WYNN
|
2020-07-01
| 75.25 | 78.239998 | 73.150002 | 73.790001 | 5,433,900 | 71.871864 |
WYNN
|
2020-07-02
| 75.589996 | 78.349998 | 75.129997 | 77.32 | 6,267,200 | 75.310112 |
WYNN
|
2020-07-06
| 79.730003 | 80.989998 | 74.669998 | 76.699997 | 5,925,000 | 74.70623 |
WYNN
|
2020-07-07
| 74.82 | 76.019997 | 73.139999 | 73.370003 | 3,878,800 | 71.462791 |
WYNN
|
2020-07-08
| 73.18 | 74.559998 | 71.290001 | 74.18 | 4,940,500 | 72.25174 |
WYNN
|
2020-07-09
| 73.989998 | 74.010002 | 68.690002 | 71.129997 | 5,923,200 | 69.281021 |
WYNN
|
2020-07-10
| 70.230003 | 74.220001 | 69.449997 | 74.129997 | 4,805,600 | 72.203026 |
WYNN
|
2020-07-13
| 76.400002 | 84.980003 | 73.089996 | 81.269997 | 16,235,900 | 79.15744 |
WYNN
|
2020-07-14
| 79.239998 | 80.239998 | 76.699997 | 79.300003 | 5,721,300 | 77.238647 |
WYNN
|
2020-07-15
| 82.010002 | 86.959999 | 81.610001 | 86.739998 | 7,416,200 | 84.485229 |
WYNN
|
2020-07-16
| 84.449997 | 86.07 | 83.550003 | 84.599998 | 3,919,000 | 82.400871 |
WYNN
|
2020-07-17
| 84.75 | 85.18 | 81.959999 | 82.760002 | 2,776,000 | 80.608696 |
WYNN
|
2020-07-20
| 82.370003 | 82.949997 | 79.669998 | 79.970001 | 2,928,100 | 77.891235 |
WYNN
|
2020-07-21
| 81.129997 | 82.470001 | 78.93 | 79.190002 | 4,081,600 | 77.1315 |
WYNN
|
2020-07-22
| 78.529999 | 78.949997 | 75.360001 | 76.099998 | 3,964,600 | 74.121826 |
WYNN
|
2020-07-23
| 75.830002 | 75.940002 | 73.370003 | 73.900002 | 5,158,500 | 71.979019 |
WYNN
|
2020-07-24
| 72.889999 | 73.410004 | 71.599998 | 73.410004 | 3,446,900 | 71.50174 |
WYNN
|
2020-07-27
| 72.629997 | 73.550003 | 70.019997 | 70.690002 | 4,832,800 | 68.852455 |
WYNN
|
2020-07-28
| 70.620003 | 74.970001 | 70.470001 | 73.370003 | 4,769,800 | 71.462791 |
WYNN
|
2020-07-29
| 74.279999 | 75.400002 | 73.190002 | 75.290001 | 3,131,500 | 73.332886 |
WYNN
|
2020-07-30
| 76.980003 | 77.150002 | 74.699997 | 76.419998 | 4,378,500 | 74.43351 |
WYNN
|
2020-07-31
| 75.989998 | 76.239998 | 71.5 | 72.43 | 5,520,500 | 70.547211 |
WYNN
|
2020-08-03
| 71.769997 | 73.68 | 70.32 | 73.050003 | 4,446,900 | 71.151108 |
WYNN
|
2020-08-04
| 72.639999 | 74.370003 | 71.82 | 72.75 | 3,956,100 | 70.85891 |
WYNN
|
2020-08-05
| 73.080002 | 75.239998 | 70.510002 | 71.279999 | 7,054,700 | 69.427116 |
WYNN
|
2020-08-06
| 70.910004 | 77.089996 | 70.769997 | 76.57 | 7,673,800 | 74.579628 |
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.