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
|
2020-08-07
| 75.050003 | 75.959999 | 73.110001 | 74.099998 | 4,874,800 | 72.173798 |
WYNN
|
2020-08-10
| 78.169998 | 81.75 | 77.360001 | 81.480003 | 9,703,800 | 79.361977 |
WYNN
|
2020-08-11
| 85.849998 | 89.419998 | 84.849998 | 88.290001 | 11,414,400 | 85.994957 |
WYNN
|
2020-08-12
| 89.489998 | 89.5 | 83.370003 | 85.800003 | 6,416,400 | 83.569679 |
WYNN
|
2020-08-13
| 84.290001 | 86.730003 | 84.239998 | 86.669998 | 3,263,400 | 84.417068 |
WYNN
|
2020-08-14
| 85.230003 | 86.089996 | 84.150002 | 84.980003 | 2,697,100 | 82.770996 |
WYNN
|
2020-08-17
| 85.370003 | 85.690002 | 83.199997 | 83.5 | 2,219,900 | 81.329468 |
WYNN
|
2020-08-18
| 83.900002 | 83.900002 | 81.510002 | 81.629997 | 2,462,300 | 79.50808 |
WYNN
|
2020-08-19
| 82.620003 | 83.790001 | 80.959999 | 81.260002 | 2,549,200 | 79.14769 |
WYNN
|
2020-08-20
| 80 | 81.089996 | 79.019997 | 80.279999 | 2,947,000 | 78.193161 |
WYNN
|
2020-08-21
| 81.459999 | 85.580002 | 81.099998 | 82.790001 | 4,360,800 | 80.637917 |
WYNN
|
2020-08-24
| 83.660004 | 86.849998 | 81.349998 | 86.790001 | 4,485,700 | 84.533943 |
WYNN
|
2020-08-25
| 87.589996 | 88.220001 | 84.709999 | 86.209999 | 2,644,200 | 83.969025 |
WYNN
|
2020-08-26
| 85.889999 | 86.029999 | 84.300003 | 84.800003 | 2,393,000 | 82.59568 |
WYNN
|
2020-08-27
| 84.879997 | 88.349998 | 84.68 | 86.519997 | 4,183,100 | 84.270958 |
WYNN
|
2020-08-28
| 87.800003 | 93.209999 | 86.709999 | 91.550003 | 5,852,900 | 89.170197 |
WYNN
|
2020-08-31
| 90.629997 | 90.800003 | 87.449997 | 87.449997 | 3,368,800 | 85.176796 |
WYNN
|
2020-09-01
| 87.080002 | 88.650002 | 85.410004 | 86.279999 | 2,674,300 | 84.037216 |
WYNN
|
2020-09-02
| 86.269997 | 89.690002 | 86.059998 | 89.330002 | 2,435,100 | 87.007919 |
WYNN
|
2020-09-03
| 89.18 | 91.900002 | 85.800003 | 87.360001 | 3,209,000 | 85.089127 |
WYNN
|
2020-09-04
| 88.309998 | 89.989998 | 84.580002 | 87.720001 | 3,249,900 | 85.439766 |
WYNN
|
2020-09-08
| 85.050003 | 85.410004 | 82.489998 | 82.68 | 4,039,200 | 80.530777 |
WYNN
|
2020-09-09
| 83.660004 | 83.660004 | 80.599998 | 82.949997 | 3,174,300 | 80.793755 |
WYNN
|
2020-09-10
| 84.129997 | 86.410004 | 83.120003 | 83.330002 | 3,201,800 | 81.163887 |
WYNN
|
2020-09-11
| 84.620003 | 84.900002 | 80.879997 | 82.110001 | 2,198,400 | 79.975594 |
WYNN
|
2020-09-14
| 83.029999 | 83.839996 | 81.860001 | 83.800003 | 2,261,900 | 81.621658 |
WYNN
|
2020-09-15
| 83.910004 | 83.959999 | 80.769997 | 82.279999 | 3,525,600 | 80.141167 |
WYNN
|
2020-09-16
| 81.190002 | 81.290001 | 77.32 | 79.660004 | 6,588,400 | 77.589287 |
WYNN
|
2020-09-17
| 78.029999 | 80.57 | 77.989998 | 79.300003 | 2,792,100 | 77.238647 |
WYNN
|
2020-09-18
| 78.910004 | 79.669998 | 76.269997 | 77.699997 | 3,709,900 | 75.680244 |
WYNN
|
2020-09-21
| 73.739998 | 74.610001 | 70.839996 | 72.300003 | 7,009,900 | 70.420601 |
WYNN
|
2020-09-22
| 72.690002 | 75.169998 | 72.010002 | 73.419998 | 3,310,300 | 71.511475 |
WYNN
|
2020-09-23
| 73.940002 | 75.730003 | 70.510002 | 70.690002 | 4,401,700 | 68.852455 |
WYNN
|
2020-09-24
| 70.5 | 72.349998 | 68.790001 | 71.07 | 3,915,400 | 69.222572 |
WYNN
|
2020-09-25
| 71.160004 | 72.559998 | 70.629997 | 72.360001 | 2,684,500 | 70.47905 |
WYNN
|
2020-09-28
| 73.110001 | 74.57 | 72.43 | 73.620003 | 3,203,500 | 71.706284 |
WYNN
|
2020-09-29
| 72.980003 | 73.089996 | 70.550003 | 70.980003 | 4,250,900 | 69.134911 |
WYNN
|
2020-09-30
| 71.940002 | 73.940002 | 71.18 | 71.809998 | 4,450,800 | 69.943336 |
WYNN
|
2020-10-01
| 72.139999 | 72.720001 | 71.110001 | 72.07 | 4,258,900 | 70.196571 |
WYNN
|
2020-10-02
| 70 | 73.440002 | 69.599998 | 73.199997 | 3,115,800 | 71.297203 |
WYNN
|
2020-10-05
| 73.059998 | 74.07 | 72.029999 | 73.849998 | 3,414,400 | 71.930321 |
WYNN
|
2020-10-06
| 74.57 | 77.739998 | 74.019997 | 74.32 | 5,082,600 | 72.388092 |
WYNN
|
2020-10-07
| 75.919998 | 75.949997 | 74.230003 | 75.059998 | 2,847,200 | 73.108864 |
WYNN
|
2020-10-08
| 75.279999 | 76.089996 | 73.910004 | 74.32 | 2,743,700 | 72.388092 |
WYNN
|
2020-10-09
| 74.629997 | 75.529999 | 72.449997 | 72.669998 | 3,095,200 | 70.780991 |
WYNN
|
2020-10-12
| 72.849998 | 74.199997 | 72.349998 | 74.110001 | 2,072,300 | 72.183556 |
WYNN
|
2020-10-13
| 73.18 | 73.18 | 69.489998 | 71.739998 | 5,278,400 | 69.875153 |
WYNN
|
2020-10-14
| 71.489998 | 72.550003 | 70.760002 | 71.699997 | 3,263,900 | 69.836189 |
WYNN
|
2020-10-15
| 71.449997 | 72.75 | 70.660004 | 72.699997 | 2,571,600 | 70.810204 |
WYNN
|
2020-10-16
| 72.529999 | 73.370003 | 70.919998 | 71.120003 | 3,007,600 | 69.271271 |
WYNN
|
2020-10-19
| 71.400002 | 72.239998 | 69.5 | 69.669998 | 3,848,200 | 67.858971 |
WYNN
|
2020-10-20
| 70.160004 | 73.080002 | 70.010002 | 72.440002 | 3,506,700 | 70.556969 |
WYNN
|
2020-10-21
| 72.010002 | 73.400002 | 71.32 | 72.849998 | 2,532,200 | 70.956299 |
WYNN
|
2020-10-22
| 75.230003 | 76.650002 | 74.150002 | 76.43 | 4,012,000 | 74.443253 |
WYNN
|
2020-10-23
| 76.650002 | 76.839996 | 74.790001 | 76.559998 | 2,143,300 | 74.569862 |
WYNN
|
2020-10-26
| 74.589996 | 74.660004 | 71.769997 | 73.519997 | 2,959,400 | 71.608887 |
WYNN
|
2020-10-27
| 73.610001 | 73.870003 | 71.169998 | 71.830002 | 2,438,200 | 69.962822 |
WYNN
|
2020-10-28
| 70.709999 | 70.839996 | 67.699997 | 69.010002 | 4,421,100 | 67.216125 |
WYNN
|
2020-10-29
| 69.279999 | 73.120003 | 69.050003 | 72.190002 | 3,936,700 | 70.313461 |
WYNN
|
2020-10-30
| 71.349998 | 73.309998 | 70.25 | 72.43 | 3,303,900 | 70.547211 |
WYNN
|
2020-11-02
| 74.419998 | 76.07 | 73.400002 | 75.849998 | 3,955,100 | 73.878319 |
WYNN
|
2020-11-03
| 76.629997 | 77.160004 | 74.110001 | 74.57 | 3,082,800 | 72.631599 |
WYNN
|
2020-11-04
| 75.080002 | 77.779999 | 73.699997 | 76.120003 | 4,412,300 | 74.141304 |
WYNN
|
2020-11-05
| 77.379997 | 80.489998 | 76.849998 | 80.129997 | 5,303,100 | 78.047073 |
WYNN
|
2020-11-06
| 77.889999 | 80.900002 | 77.510002 | 80.07 | 3,461,900 | 77.988625 |
WYNN
|
2020-11-09
| 95.169998 | 105.93 | 95 | 102.239998 | 18,916,800 | 99.582329 |
WYNN
|
2020-11-10
| 100 | 102.190002 | 95.400002 | 96.660004 | 5,302,700 | 94.147377 |
WYNN
|
2020-11-11
| 97.199997 | 97.199997 | 91 | 91.709999 | 5,046,800 | 89.32605 |
WYNN
|
2020-11-12
| 89.690002 | 89.889999 | 85.959999 | 86.669998 | 7,160,600 | 84.417068 |
WYNN
|
2020-11-13
| 87.699997 | 92.660004 | 86.459999 | 92.190002 | 4,172,000 | 89.793571 |
WYNN
|
2020-11-16
| 97.669998 | 98.360001 | 93.440002 | 94.739998 | 4,496,000 | 92.277283 |
WYNN
|
2020-11-17
| 93.309998 | 96.32 | 91.400002 | 94.230003 | 2,500,500 | 91.780548 |
WYNN
|
2020-11-18
| 94.550003 | 98.860001 | 93.699997 | 95.639999 | 3,339,200 | 93.153893 |
WYNN
|
2020-11-19
| 96.93 | 99.470001 | 96.269997 | 98.75 | 2,764,400 | 96.183052 |
WYNN
|
2020-11-20
| 97.82 | 98.800003 | 95.290001 | 95.290001 | 3,589,000 | 92.813004 |
WYNN
|
2020-11-23
| 95.5 | 96.790001 | 94.120003 | 95.480003 | 3,332,600 | 92.998047 |
WYNN
|
2020-11-24
| 97.589996 | 102.910004 | 97.410004 | 102.760002 | 4,229,700 | 100.088829 |
WYNN
|
2020-11-25
| 101.650002 | 101.720001 | 99.059998 | 100.400002 | 2,225,700 | 97.790161 |
WYNN
|
2020-11-27
| 101.330002 | 103.389999 | 100.669998 | 101.220001 | 1,419,600 | 98.588837 |
WYNN
|
2020-11-30
| 100.989998 | 101.660004 | 97.230003 | 100.5 | 3,071,400 | 97.887573 |
WYNN
|
2020-12-01
| 102.019997 | 104.690002 | 100.889999 | 102.360001 | 2,816,000 | 99.699219 |
WYNN
|
2020-12-02
| 101.75 | 106.459999 | 100.739998 | 105.129997 | 2,956,500 | 102.397194 |
WYNN
|
2020-12-03
| 107.110001 | 110.389999 | 105.900002 | 108.489998 | 3,167,800 | 105.669861 |
WYNN
|
2020-12-04
| 109.5 | 113.519997 | 108.199997 | 113.5 | 2,997,700 | 110.549622 |
WYNN
|
2020-12-07
| 112.760002 | 112.940002 | 109.519997 | 111.32 | 3,736,500 | 108.4263 |
WYNN
|
2020-12-08
| 110.629997 | 113.169998 | 110.330002 | 111.309998 | 2,846,100 | 108.416573 |
WYNN
|
2020-12-09
| 112.879997 | 113.540001 | 109.339996 | 111.160004 | 2,159,200 | 108.27047 |
WYNN
|
2020-12-10
| 109.089996 | 113.089996 | 109.089996 | 112.879997 | 1,840,700 | 109.94574 |
WYNN
|
2020-12-11
| 112.669998 | 113.379997 | 109.599998 | 110.980003 | 2,162,900 | 108.095139 |
WYNN
|
2020-12-14
| 112.410004 | 112.739998 | 107.199997 | 107.540001 | 2,856,100 | 104.74456 |
WYNN
|
2020-12-15
| 109.220001 | 114.75 | 108.519997 | 114.099998 | 3,196,300 | 111.134041 |
WYNN
|
2020-12-16
| 113.5 | 116.290001 | 112.550003 | 115.230003 | 2,319,500 | 112.234665 |
WYNN
|
2020-12-17
| 116.800003 | 117.190002 | 114.139999 | 114.809998 | 2,046,300 | 111.825577 |
WYNN
|
2020-12-18
| 114.550003 | 116.529999 | 113.010002 | 115.93 | 3,196,300 | 112.916473 |
WYNN
|
2020-12-21
| 110.709999 | 113.779999 | 108.730003 | 112.540001 | 3,809,700 | 109.614601 |
WYNN
|
2020-12-22
| 112.269997 | 113.279999 | 110.709999 | 112.610001 | 1,637,000 | 109.682777 |
WYNN
|
2020-12-23
| 113.93 | 116.93 | 113.620003 | 115.300003 | 1,998,000 | 112.302834 |
WYNN
|
2020-12-24
| 114.410004 | 115.449997 | 113.610001 | 114.389999 | 850,900 | 111.416489 |
WYNN
|
2020-12-28
| 114.959999 | 117.400002 | 114.120003 | 115.470001 | 1,912,000 | 112.468414 |
WYNN
|
2020-12-29
| 116.279999 | 116.589996 | 113.839996 | 114.309998 | 1,262,500 | 111.33857 |
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.