symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-09 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
|
2022-12-07
| 83.959999 | 85.440002 | 82.830002 | 84.959999 | 1,783,900 | 82.751511 |
WYNN
|
2022-12-08
| 87.720001 | 89.650002 | 85.790001 | 86.43 | 2,800,300 | 84.183304 |
WYNN
|
2022-12-09
| 86.470001 | 87.010002 | 84.620003 | 84.989998 | 2,056,800 | 82.780731 |
WYNN
|
2022-12-12
| 84.160004 | 86.57 | 83.25 | 86.410004 | 1,924,800 | 84.163811 |
WYNN
|
2022-12-13
| 87.730003 | 88.610001 | 85.870003 | 86.669998 | 2,190,400 | 84.417068 |
WYNN
|
2022-12-14
| 86.540001 | 87.650002 | 85.580002 | 86.32 | 1,690,700 | 84.076164 |
WYNN
|
2022-12-15
| 85.589996 | 86.760002 | 84.019997 | 84.949997 | 2,513,400 | 82.741768 |
WYNN
|
2022-12-16
| 84.550003 | 86.269997 | 83.949997 | 86.010002 | 2,908,700 | 83.774223 |
WYNN
|
2022-12-19
| 84.830002 | 84.959999 | 80.739998 | 81.559998 | 3,342,700 | 79.439896 |
WYNN
|
2022-12-20
| 81.339996 | 82.75 | 80.75 | 82.57 | 1,548,000 | 80.423637 |
WYNN
|
2022-12-21
| 83.25 | 84.800003 | 82.400002 | 82.599998 | 1,668,100 | 80.452858 |
WYNN
|
2022-12-22
| 82.050003 | 82.830002 | 80.110001 | 81.239998 | 4,667,900 | 79.128212 |
WYNN
|
2022-12-23
| 80.709999 | 81.349998 | 79.629997 | 80.720001 | 1,134,800 | 78.621727 |
WYNN
|
2022-12-27
| 81.449997 | 86 | 81.440002 | 84.330002 | 4,026,500 | 82.137894 |
WYNN
|
2022-12-28
| 83.519997 | 83.849998 | 80.07 | 80.089996 | 2,131,500 | 78.008095 |
WYNN
|
2022-12-29
| 80.449997 | 82.129997 | 79.330002 | 81.260002 | 1,431,100 | 79.147697 |
WYNN
|
2022-12-30
| 80.169998 | 82.660004 | 80.099998 | 82.470001 | 1,614,700 | 80.326241 |
WYNN
|
2023-01-03
| 86.120003 | 86.5 | 83.93 | 85.610001 | 3,318,600 | 83.384605 |
WYNN
|
2023-01-04
| 86.699997 | 92.349998 | 86.699997 | 90.900002 | 5,743,600 | 88.537117 |
WYNN
|
2023-01-05
| 89.550003 | 92.400002 | 89.169998 | 91.339996 | 2,983,000 | 88.965668 |
WYNN
|
2023-01-06
| 91.980003 | 94.720001 | 91.639999 | 93.57 | 2,901,900 | 91.137711 |
WYNN
|
2023-01-09
| 94.599998 | 95.889999 | 94.209999 | 94.330002 | 2,751,000 | 91.877937 |
WYNN
|
2023-01-10
| 94.099998 | 97.599998 | 94.099998 | 97.470001 | 2,598,300 | 94.936317 |
WYNN
|
2023-01-11
| 96.790001 | 97.639999 | 95.529999 | 96.239998 | 3,683,500 | 93.738312 |
WYNN
|
2023-01-12
| 96.239998 | 99.769997 | 95.690002 | 98.610001 | 2,661,700 | 96.0467 |
WYNN
|
2023-01-13
| 98.730003 | 100.389999 | 97.879997 | 100.25 | 1,831,400 | 97.644051 |
WYNN
|
2023-01-17
| 99.199997 | 99.720001 | 97.510002 | 98.010002 | 2,231,100 | 95.462288 |
WYNN
|
2023-01-18
| 99 | 99.300003 | 97.599998 | 98.360001 | 1,879,600 | 95.8032 |
WYNN
|
2023-01-19
| 98.160004 | 99.889999 | 97.610001 | 98.93 | 2,086,900 | 96.358383 |
WYNN
|
2023-01-20
| 99.129997 | 100.260002 | 98.790001 | 99.269997 | 1,967,300 | 96.689537 |
WYNN
|
2023-01-23
| 99.269997 | 100.93 | 99.010002 | 100.290001 | 1,683,500 | 97.683037 |
WYNN
|
2023-01-24
| 99.510002 | 99.900002 | 98.510002 | 99.129997 | 1,527,300 | 96.553169 |
WYNN
|
2023-01-25
| 98 | 99.43 | 97.169998 | 98.589996 | 2,466,000 | 96.027206 |
WYNN
|
2023-01-26
| 102.349998 | 103.290001 | 99.419998 | 102.849998 | 5,051,900 | 100.176468 |
WYNN
|
2023-01-27
| 102.220001 | 104.339996 | 102.059998 | 102.989998 | 1,899,900 | 100.312828 |
WYNN
|
2023-01-30
| 101.190002 | 101.839996 | 99.300003 | 99.360001 | 2,197,200 | 96.777199 |
WYNN
|
2023-01-31
| 99.360001 | 104.480003 | 99.099998 | 103.639999 | 3,132,800 | 100.945946 |
WYNN
|
2023-02-01
| 104.559998 | 105.300003 | 101.800003 | 104.32 | 2,427,800 | 101.608261 |
WYNN
|
2023-02-02
| 104.169998 | 105.470001 | 101.169998 | 102.959999 | 2,803,700 | 100.283607 |
WYNN
|
2023-02-03
| 101.709999 | 104.620003 | 101.610001 | 102.959999 | 2,166,100 | 100.283607 |
WYNN
|
2023-02-06
| 101.620003 | 104.120003 | 101.019997 | 102.940002 | 2,181,400 | 100.264137 |
WYNN
|
2023-02-07
| 103 | 104.040001 | 101.010002 | 103.540001 | 2,025,900 | 100.848534 |
WYNN
|
2023-02-08
| 103.43 | 104.379997 | 102.720001 | 103.620003 | 2,743,600 | 100.92646 |
WYNN
|
2023-02-09
| 109.209999 | 111.769997 | 107.739998 | 108.589996 | 7,123,200 | 105.767273 |
WYNN
|
2023-02-10
| 107.82 | 110.559998 | 107.5 | 108.639999 | 2,778,200 | 105.815964 |
WYNN
|
2023-02-13
| 108.349998 | 110.339996 | 108.32 | 109.279999 | 2,468,300 | 106.439323 |
WYNN
|
2023-02-14
| 108.730003 | 110.199997 | 108.129997 | 109.080002 | 1,991,300 | 106.24453 |
WYNN
|
2023-02-15
| 108.029999 | 109.080002 | 107.440002 | 108.459999 | 1,764,900 | 105.640648 |
WYNN
|
2023-02-16
| 107.550003 | 109.190002 | 107.019997 | 108.470001 | 2,026,300 | 105.650383 |
WYNN
|
2023-02-17
| 107.650002 | 109.139999 | 106.510002 | 109.010002 | 2,709,000 | 106.176346 |
WYNN
|
2023-02-21
| 107.230003 | 108.970001 | 106.32 | 107.150002 | 1,894,500 | 104.3647 |
WYNN
|
2023-02-22
| 107 | 108.879997 | 106.190002 | 107.669998 | 3,375,500 | 104.871178 |
WYNN
|
2023-02-23
| 108.629997 | 109.879997 | 105.370003 | 105.839996 | 1,820,700 | 103.088737 |
WYNN
|
2023-02-24
| 104.309998 | 106.239998 | 103.760002 | 105.529999 | 1,944,200 | 102.786797 |
WYNN
|
2023-02-27
| 106.43 | 106.5 | 104.169998 | 105.139999 | 2,259,000 | 102.406937 |
WYNN
|
2023-02-28
| 105.120003 | 108.989998 | 104.940002 | 108.370003 | 3,241,500 | 105.552986 |
WYNN
|
2023-03-01
| 109.970001 | 112.739998 | 109.75 | 112.220001 | 3,367,800 | 109.302917 |
WYNN
|
2023-03-02
| 111.760002 | 114.339996 | 111.160004 | 113.410004 | 3,973,800 | 110.46199 |
WYNN
|
2023-03-03
| 114 | 116.510002 | 113.449997 | 115.830002 | 2,577,600 | 112.819069 |
WYNN
|
2023-03-06
| 116.360001 | 116.360001 | 114.330002 | 115.400002 | 2,342,000 | 112.400253 |
WYNN
|
2023-03-07
| 115.199997 | 115.230003 | 112.559998 | 113.160004 | 2,104,700 | 110.218475 |
WYNN
|
2023-03-08
| 113.459999 | 113.660004 | 112.040001 | 113.540001 | 986,000 | 110.588585 |
WYNN
|
2023-03-09
| 112.809998 | 113.480003 | 109.529999 | 109.629997 | 2,851,500 | 106.780228 |
WYNN
|
2023-03-10
| 108.5 | 111.449997 | 106.139999 | 108.339996 | 3,425,100 | 105.523758 |
WYNN
|
2023-03-13
| 106.989998 | 107.510002 | 105.639999 | 106.25 | 2,653,900 | 103.488091 |
WYNN
|
2023-03-14
| 107.769997 | 109.199997 | 107.339996 | 108.330002 | 2,212,800 | 105.51403 |
WYNN
|
2023-03-15
| 105.75 | 106.419998 | 101.349998 | 104.860001 | 3,135,800 | 102.134232 |
WYNN
|
2023-03-16
| 103.260002 | 108.43 | 103.080002 | 107.440002 | 2,614,700 | 104.647163 |
WYNN
|
2023-03-17
| 107.190002 | 107.629997 | 104.690002 | 107.040001 | 2,175,000 | 104.257553 |
WYNN
|
2023-03-20
| 106.959999 | 109.339996 | 106.5 | 107.639999 | 1,464,400 | 104.841972 |
WYNN
|
2023-03-21
| 109.470001 | 110.730003 | 108.050003 | 108.190002 | 1,640,900 | 105.37767 |
WYNN
|
2023-03-22
| 108.900002 | 108.900002 | 105.730003 | 105.75 | 2,148,200 | 103.001091 |
WYNN
|
2023-03-23
| 106.709999 | 108.93 | 104.879997 | 106.199997 | 2,186,100 | 103.439392 |
WYNN
|
2023-03-24
| 104.849998 | 106.699997 | 103.019997 | 106.580002 | 2,296,400 | 103.809517 |
WYNN
|
2023-03-27
| 106.720001 | 107.389999 | 104.980003 | 106.339996 | 1,487,200 | 103.575752 |
WYNN
|
2023-03-28
| 106.68 | 107.870003 | 105.730003 | 107.209999 | 1,683,600 | 104.423134 |
WYNN
|
2023-03-29
| 108.379997 | 111.300003 | 108.379997 | 109.050003 | 3,011,800 | 106.215309 |
WYNN
|
2023-03-30
| 110.269997 | 110.68 | 108.099998 | 109 | 1,915,800 | 106.166603 |
WYNN
|
2023-03-31
| 109.459999 | 112.040001 | 109.459999 | 111.910004 | 3,749,000 | 109.000961 |
WYNN
|
2023-04-03
| 115.339996 | 117.169998 | 112.709999 | 113.330002 | 3,743,600 | 110.384064 |
WYNN
|
2023-04-04
| 112.800003 | 112.910004 | 110.5 | 112.099998 | 2,255,700 | 109.186035 |
WYNN
|
2023-04-05
| 111.410004 | 111.949997 | 108.129997 | 108.599998 | 2,356,000 | 105.777008 |
WYNN
|
2023-04-06
| 108.589996 | 109.150002 | 107.059998 | 109.120003 | 1,390,600 | 106.283493 |
WYNN
|
2023-04-10
| 108.519997 | 110.889999 | 108.480003 | 109.919998 | 1,880,900 | 107.062698 |
WYNN
|
2023-04-11
| 110.449997 | 110.760002 | 107.800003 | 107.980003 | 1,628,700 | 105.173126 |
WYNN
|
2023-04-12
| 108.050003 | 108.529999 | 105.510002 | 106.059998 | 1,837,900 | 103.30304 |
WYNN
|
2023-04-13
| 107.620003 | 110.980003 | 107.309998 | 110.260002 | 2,182,000 | 107.39386 |
WYNN
|
2023-04-14
| 109.889999 | 111.620003 | 109.440002 | 110.989998 | 1,148,000 | 108.104874 |
WYNN
|
2023-04-17
| 111.879997 | 113.25 | 111.220001 | 111.339996 | 1,214,200 | 108.445786 |
WYNN
|
2023-04-18
| 112.550003 | 114.25 | 112.089996 | 112.150002 | 2,423,800 | 109.234726 |
WYNN
|
2023-04-19
| 111.220001 | 113.93 | 110.949997 | 112.120003 | 2,098,700 | 109.205498 |
WYNN
|
2023-04-20
| 115 | 116.989998 | 112.809998 | 113.690002 | 5,010,700 | 110.734688 |
WYNN
|
2023-04-21
| 112.860001 | 114.599998 | 112.57 | 114.110001 | 1,933,400 | 111.143784 |
WYNN
|
2023-04-24
| 113.839996 | 115.18 | 113.010002 | 114.480003 | 1,670,500 | 111.504158 |
WYNN
|
2023-04-25
| 113.470001 | 113.629997 | 111.190002 | 111.629997 | 1,863,000 | 108.728249 |
WYNN
|
2023-04-26
| 111.860001 | 112.540001 | 109.07 | 109.449997 | 1,382,200 | 106.604897 |
WYNN
|
2023-04-27
| 111.400002 | 111.470001 | 107.540001 | 110.220001 | 2,242,100 | 107.354889 |
WYNN
|
2023-04-28
| 109.989998 | 115.010002 | 109.800003 | 114.279999 | 2,653,700 | 111.309349 |
WYNN
|
2023-05-01
| 116 | 117.860001 | 114.790001 | 115.599998 | 2,897,700 | 112.595047 |
WYNN
|
2023-05-02
| 114.82 | 115.239998 | 112.610001 | 113.199997 | 1,865,600 | 110.257423 |
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.