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
|
2023-05-03
| 111.82 | 112.080002 | 108.470001 | 109.330002 | 2,491,300 | 106.488037 |
WYNN
|
2023-05-04
| 108.620003 | 110.379997 | 108.480003 | 109.25 | 1,644,000 | 106.410103 |
WYNN
|
2023-05-05
| 110.75 | 111.849998 | 109.389999 | 110.779999 | 1,561,100 | 107.900345 |
WYNN
|
2023-05-08
| 111.980003 | 113.160004 | 110.779999 | 112.760002 | 1,836,700 | 109.828873 |
WYNN
|
2023-05-09
| 111.32 | 112.480003 | 108.529999 | 111.699997 | 3,359,700 | 108.796425 |
WYNN
|
2023-05-10
| 113.489998 | 113.5 | 108.010002 | 111.5 | 5,041,500 | 108.601624 |
WYNN
|
2023-05-11
| 110.389999 | 110.690002 | 105.620003 | 106.900002 | 4,509,700 | 104.121193 |
WYNN
|
2023-05-12
| 106.75 | 107.900002 | 104.599998 | 105.389999 | 2,668,400 | 102.650452 |
WYNN
|
2023-05-15
| 106 | 106.529999 | 105.010002 | 105.709999 | 2,429,200 | 102.962128 |
WYNN
|
2023-05-16
| 105 | 105.510002 | 102.139999 | 103.050003 | 2,382,700 | 100.371269 |
WYNN
|
2023-05-17
| 106.389999 | 111.050003 | 105.5 | 108.919998 | 5,680,500 | 106.088692 |
WYNN
|
2023-05-18
| 108.980003 | 110.440002 | 107.800003 | 110.300003 | 2,459,100 | 107.432816 |
WYNN
|
2023-05-19
| 109.910004 | 110.400002 | 108.980003 | 110.279999 | 1,921,300 | 107.413345 |
WYNN
|
2023-05-22
| 110.25 | 111.400002 | 108.199997 | 108.410004 | 1,733,500 | 105.831863 |
WYNN
|
2023-05-23
| 107.190002 | 107.190002 | 101.290001 | 101.879997 | 3,877,500 | 99.457138 |
WYNN
|
2023-05-24
| 100.75 | 102.239998 | 100.089996 | 101.089996 | 2,342,700 | 98.685936 |
WYNN
|
2023-05-25
| 101.18 | 102.75 | 100.349998 | 101.019997 | 1,834,800 | 98.617607 |
WYNN
|
2023-05-26
| 100.879997 | 101.900002 | 100.540001 | 101.129997 | 1,808,200 | 98.724983 |
WYNN
|
2023-05-30
| 102.18 | 102.440002 | 98.75 | 99.510002 | 3,623,400 | 97.143509 |
WYNN
|
2023-05-31
| 98.809998 | 99.029999 | 96.440002 | 98.699997 | 3,391,000 | 96.352776 |
WYNN
|
2023-06-01
| 97.510002 | 98.959999 | 95.07 | 96.480003 | 5,667,000 | 94.185577 |
WYNN
|
2023-06-02
| 97.959999 | 101.550003 | 97.480003 | 100.349998 | 3,916,700 | 97.963539 |
WYNN
|
2023-06-05
| 100 | 101.440002 | 98.650002 | 100.57 | 1,917,400 | 98.178299 |
WYNN
|
2023-06-06
| 100.239998 | 104.230003 | 100.160004 | 102.739998 | 2,701,900 | 100.2967 |
WYNN
|
2023-06-07
| 102.519997 | 103.660004 | 101.809998 | 103.260002 | 1,641,600 | 100.804329 |
WYNN
|
2023-06-08
| 100.830002 | 103.230003 | 100.040001 | 103.059998 | 2,625,000 | 100.609085 |
WYNN
|
2023-06-09
| 103.050003 | 103.370003 | 101.110001 | 102.209999 | 1,704,300 | 99.779297 |
WYNN
|
2023-06-12
| 103.099998 | 103.739998 | 102.32 | 103.580002 | 1,802,200 | 101.116722 |
WYNN
|
2023-06-13
| 104.089996 | 105.370003 | 103.370003 | 104 | 2,007,700 | 101.526733 |
WYNN
|
2023-06-14
| 103.940002 | 104.75 | 102.779999 | 103.5 | 1,629,000 | 101.038628 |
WYNN
|
2023-06-15
| 103.43 | 105.610001 | 102.339996 | 104.57 | 2,265,800 | 102.083191 |
WYNN
|
2023-06-16
| 105.300003 | 105.300003 | 103.410004 | 103.730003 | 2,268,200 | 101.263168 |
WYNN
|
2023-06-20
| 104.959999 | 107.139999 | 104.620003 | 106.169998 | 2,765,100 | 103.645126 |
WYNN
|
2023-06-21
| 105.080002 | 106.879997 | 104.800003 | 106.349998 | 1,716,900 | 103.820847 |
WYNN
|
2023-06-22
| 105.599998 | 106.970001 | 104.809998 | 105.32 | 1,240,600 | 102.815346 |
WYNN
|
2023-06-23
| 104 | 105.400002 | 101.889999 | 104.199997 | 1,786,200 | 101.72197 |
WYNN
|
2023-06-26
| 103.25 | 106.480003 | 103.209999 | 105.25 | 1,482,800 | 102.747009 |
WYNN
|
2023-06-27
| 105.529999 | 106.5 | 104.779999 | 105.760002 | 1,111,000 | 103.244881 |
WYNN
|
2023-06-28
| 105.610001 | 105.610001 | 104.010002 | 104.25 | 1,470,900 | 101.77079 |
WYNN
|
2023-06-29
| 104.699997 | 105.699997 | 103.720001 | 104.5 | 1,354,700 | 102.014854 |
WYNN
|
2023-06-30
| 105.120003 | 106.360001 | 104.099998 | 105.610001 | 1,349,400 | 103.09845 |
WYNN
|
2023-07-03
| 105.839996 | 108.370003 | 105.830002 | 106.620003 | 1,120,300 | 104.084435 |
WYNN
|
2023-07-05
| 105.400002 | 105.849998 | 101.410004 | 101.75 | 3,301,900 | 99.330238 |
WYNN
|
2023-07-06
| 100.029999 | 100.510002 | 97.360001 | 99.529999 | 2,726,500 | 97.16304 |
WYNN
|
2023-07-07
| 99.779999 | 101.809998 | 99.650002 | 101.32 | 1,862,400 | 98.910469 |
WYNN
|
2023-07-10
| 101.330002 | 107.129997 | 101.330002 | 107.089996 | 2,577,800 | 104.543228 |
WYNN
|
2023-07-11
| 108.099998 | 109.07 | 107.110001 | 108.260002 | 1,760,600 | 105.685425 |
WYNN
|
2023-07-12
| 108.800003 | 109.889999 | 108.459999 | 108.870003 | 1,772,900 | 106.28093 |
WYNN
|
2023-07-13
| 109.75 | 112.25 | 109.5 | 109.639999 | 2,271,600 | 107.032616 |
WYNN
|
2023-07-14
| 109.849998 | 110.080002 | 108.589996 | 109.510002 | 1,455,500 | 106.905693 |
WYNN
|
2023-07-17
| 108.550003 | 108.669998 | 106.43 | 107.019997 | 1,665,200 | 104.474915 |
WYNN
|
2023-07-18
| 107.400002 | 108.480003 | 106.940002 | 108.260002 | 1,356,900 | 105.685425 |
WYNN
|
2023-07-19
| 108.800003 | 109.029999 | 106.660004 | 107.300003 | 1,258,500 | 104.74826 |
WYNN
|
2023-07-20
| 106.339996 | 108.589996 | 105.849998 | 106.190002 | 1,778,200 | 103.664658 |
WYNN
|
2023-07-21
| 107.760002 | 109.300003 | 106.120003 | 107.18 | 1,598,800 | 104.631119 |
WYNN
|
2023-07-24
| 107 | 108.870003 | 106.059998 | 107.510002 | 1,595,600 | 104.95327 |
WYNN
|
2023-07-25
| 108.5 | 109.25 | 107.199997 | 108.839996 | 1,270,000 | 106.251633 |
WYNN
|
2023-07-26
| 109.209999 | 110.190002 | 108.120003 | 109.529999 | 1,003,900 | 106.925209 |
WYNN
|
2023-07-27
| 110.019997 | 111.089996 | 107.720001 | 108.150002 | 1,997,800 | 105.578033 |
WYNN
|
2023-07-28
| 109.339996 | 109.620003 | 108.080002 | 108.980003 | 1,661,300 | 106.388306 |
WYNN
|
2023-07-31
| 109 | 109.540001 | 108.379997 | 108.980003 | 1,359,900 | 106.388306 |
WYNN
|
2023-08-01
| 108.800003 | 110.190002 | 108.139999 | 109.139999 | 2,699,100 | 106.544502 |
WYNN
|
2023-08-02
| 107.82 | 107.82 | 104.449997 | 105.160004 | 1,905,300 | 102.659134 |
WYNN
|
2023-08-03
| 104.25 | 106.849998 | 102.129997 | 105.610001 | 1,614,200 | 103.09845 |
WYNN
|
2023-08-04
| 106.580002 | 106.809998 | 104.050003 | 104.18 | 1,939,400 | 101.702461 |
WYNN
|
2023-08-07
| 105.360001 | 105.650002 | 104.220001 | 105.029999 | 1,650,500 | 102.532249 |
WYNN
|
2023-08-08
| 103.169998 | 103.910004 | 102.480003 | 103.07 | 1,618,200 | 100.618858 |
WYNN
|
2023-08-09
| 104.919998 | 104.919998 | 101.199997 | 101.550003 | 3,398,400 | 99.13501 |
WYNN
|
2023-08-10
| 103.07 | 106.660004 | 102.75 | 104.220001 | 4,171,000 | 101.741516 |
WYNN
|
2023-08-11
| 103.989998 | 103.989998 | 99.610001 | 100.550003 | 3,148,100 | 98.158783 |
WYNN
|
2023-08-14
| 100.010002 | 100.529999 | 99.25 | 99.910004 | 1,971,400 | 97.534012 |
WYNN
|
2023-08-15
| 98.779999 | 98.790001 | 95.120003 | 95.489998 | 3,222,100 | 93.219109 |
WYNN
|
2023-08-16
| 95.489998 | 96.25 | 94.269997 | 94.809998 | 2,645,500 | 92.555275 |
WYNN
|
2023-08-17
| 95.050003 | 95.989998 | 94.260002 | 94.790001 | 1,810,500 | 92.535774 |
WYNN
|
2023-08-18
| 93.620003 | 94.800003 | 93 | 93.879997 | 1,805,900 | 91.889748 |
WYNN
|
2023-08-21
| 94 | 94.589996 | 92.720001 | 94.199997 | 2,026,000 | 92.20295 |
WYNN
|
2023-08-22
| 95.199997 | 95.980003 | 93.889999 | 95.040001 | 2,296,400 | 93.025169 |
WYNN
|
2023-08-23
| 94.5 | 96.5 | 93.879997 | 96.080002 | 1,298,600 | 94.043114 |
WYNN
|
2023-08-24
| 96.129997 | 97.449997 | 95.410004 | 95.489998 | 1,494,000 | 93.465614 |
WYNN
|
2023-08-25
| 95.620003 | 96.32 | 94.449997 | 95.480003 | 1,706,200 | 93.455826 |
WYNN
|
2023-08-28
| 96.110001 | 96.849998 | 95.900002 | 96.790001 | 1,209,800 | 94.738068 |
WYNN
|
2023-08-29
| 96.32 | 98.480003 | 96.300003 | 98.07 | 1,082,900 | 95.990921 |
WYNN
|
2023-08-30
| 97.610001 | 99.959999 | 97.519997 | 99.389999 | 1,263,500 | 97.282936 |
WYNN
|
2023-08-31
| 100.059998 | 102.110001 | 99.330002 | 101.379997 | 2,924,300 | 99.230751 |
WYNN
|
2023-09-01
| 101.919998 | 102.790001 | 100.669998 | 101.639999 | 1,946,900 | 99.485237 |
WYNN
|
2023-09-05
| 100.459999 | 100.459999 | 96.370003 | 97.410004 | 3,084,700 | 95.34491 |
WYNN
|
2023-09-06
| 96.650002 | 97.239998 | 95.489998 | 95.830002 | 1,896,200 | 93.798416 |
WYNN
|
2023-09-07
| 94.550003 | 94.849998 | 91.870003 | 94.459999 | 3,111,300 | 92.457458 |
WYNN
|
2023-09-08
| 95 | 95.730003 | 94.400002 | 94.709999 | 1,466,700 | 92.702156 |
WYNN
|
2023-09-11
| 95.260002 | 95.940002 | 93.870003 | 95.32 | 1,068,600 | 93.299225 |
WYNN
|
2023-09-12
| 95.480003 | 97.160004 | 94.980003 | 95.309998 | 1,292,600 | 93.289436 |
WYNN
|
2023-09-13
| 94.739998 | 95.660004 | 94.589996 | 95.279999 | 1,260,800 | 93.260056 |
WYNN
|
2023-09-14
| 96.419998 | 97.870003 | 95.419998 | 97.709999 | 2,066,800 | 95.638565 |
WYNN
|
2023-09-15
| 98.269997 | 99.459999 | 96.589996 | 97.040001 | 3,658,700 | 94.98275 |
WYNN
|
2023-09-18
| 97.040001 | 98.440002 | 96.839996 | 97.209999 | 1,268,300 | 95.149162 |
WYNN
|
2023-09-19
| 96.760002 | 97.279999 | 94.059998 | 94.720001 | 2,036,900 | 92.71196 |
WYNN
|
2023-09-20
| 94.849998 | 95.410004 | 93.470001 | 93.690002 | 1,061,300 | 91.703781 |
WYNN
|
2023-09-21
| 92.5 | 92.57 | 90.199997 | 90.360001 | 2,358,400 | 88.444374 |
WYNN
|
2023-09-22
| 90.940002 | 93.480003 | 90.779999 | 91.559998 | 2,611,300 | 89.618935 |
WYNN
|
2023-09-25
| 90 | 91.489998 | 89.949997 | 90.650002 | 1,387,800 | 88.728233 |
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.