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
|
2023-09-26
| 90.019997 | 91.660004 | 90.019997 | 90.68 | 1,454,000 | 88.757584 |
WYNN
|
2023-09-27
| 91.389999 | 92.300003 | 90.190002 | 92.209999 | 2,050,000 | 90.255165 |
WYNN
|
2023-09-28
| 91.989998 | 92.620003 | 91.019997 | 91.370003 | 1,290,400 | 89.432976 |
WYNN
|
2023-09-29
| 92.550003 | 94.260002 | 91.779999 | 92.410004 | 1,326,800 | 90.450912 |
WYNN
|
2023-10-02
| 92.919998 | 93.949997 | 92.349998 | 92.629997 | 1,712,300 | 90.666252 |
WYNN
|
2023-10-03
| 91.650002 | 92.510002 | 89.830002 | 90.230003 | 1,315,300 | 88.317139 |
WYNN
|
2023-10-04
| 90.57 | 90.779999 | 86.599998 | 88.209999 | 2,289,300 | 86.339958 |
WYNN
|
2023-10-05
| 87.410004 | 89.970001 | 87.410004 | 89.489998 | 1,513,600 | 87.592819 |
WYNN
|
2023-10-06
| 89.339996 | 93.900002 | 88.75 | 92.410004 | 2,470,600 | 90.450912 |
WYNN
|
2023-10-09
| 93.5 | 93.629997 | 89.599998 | 93.07 | 1,622,800 | 91.096924 |
WYNN
|
2023-10-10
| 93.5 | 94.970001 | 93.139999 | 93.989998 | 1,674,800 | 91.997421 |
WYNN
|
2023-10-11
| 94.18 | 95.760002 | 94.129997 | 94.730003 | 2,029,400 | 92.721741 |
WYNN
|
2023-10-12
| 94.489998 | 95.040001 | 92.959999 | 93.550003 | 1,105,400 | 91.56675 |
WYNN
|
2023-10-13
| 93.150002 | 93.220001 | 90.089996 | 90.279999 | 1,500,700 | 88.366066 |
WYNN
|
2023-10-16
| 90.949997 | 91.449997 | 89.849998 | 90.32 | 1,479,800 | 88.40522 |
WYNN
|
2023-10-17
| 89.919998 | 91.059998 | 89.57 | 90.300003 | 1,355,000 | 88.385643 |
WYNN
|
2023-10-18
| 89.599998 | 89.870003 | 86.529999 | 86.720001 | 2,029,600 | 84.881546 |
WYNN
|
2023-10-19
| 88.849998 | 90.260002 | 87.559998 | 88.220001 | 2,179,400 | 86.349739 |
WYNN
|
2023-10-20
| 88.190002 | 88.57 | 87.120003 | 87.599998 | 1,106,400 | 85.742882 |
WYNN
|
2023-10-23
| 87.580002 | 91.25 | 87.25 | 89.839996 | 2,371,400 | 87.935402 |
WYNN
|
2023-10-24
| 90.410004 | 92.459999 | 90.32 | 91.419998 | 1,335,000 | 89.481903 |
WYNN
|
2023-10-25
| 90.260002 | 91.5 | 88.790001 | 88.940002 | 1,518,500 | 87.054482 |
WYNN
|
2023-10-26
| 89 | 89.779999 | 87.029999 | 87.540001 | 2,183,400 | 85.684151 |
WYNN
|
2023-10-27
| 88.400002 | 89.239998 | 87.059998 | 87.279999 | 1,587,500 | 85.429672 |
WYNN
|
2023-10-30
| 88.419998 | 88.690002 | 86.760002 | 88.080002 | 1,343,100 | 86.212723 |
WYNN
|
2023-10-31
| 87.82 | 88.150002 | 86.82 | 87.779999 | 1,471,700 | 85.919067 |
WYNN
|
2023-11-01
| 87.269997 | 88.050003 | 85.839996 | 86.940002 | 1,773,400 | 85.09687 |
WYNN
|
2023-11-02
| 88.169998 | 91.089996 | 88.099998 | 89.75 | 1,839,800 | 87.847305 |
WYNN
|
2023-11-03
| 91.470001 | 93.370003 | 90.43 | 92.760002 | 1,866,100 | 90.793495 |
WYNN
|
2023-11-06
| 93.040001 | 95.910004 | 93.040001 | 95.139999 | 2,470,600 | 93.123032 |
WYNN
|
2023-11-07
| 94.470001 | 94.470001 | 92.639999 | 93.18 | 1,994,000 | 91.20459 |
WYNN
|
2023-11-08
| 93.099998 | 94.019997 | 92.290001 | 92.900002 | 2,621,400 | 90.930542 |
WYNN
|
2023-11-09
| 93.68 | 94.010002 | 90.639999 | 90.650002 | 5,825,500 | 88.728233 |
WYNN
|
2023-11-10
| 85 | 86.309998 | 81.650002 | 85.489998 | 15,054,500 | 83.677612 |
WYNN
|
2023-11-13
| 85.239998 | 86.370003 | 83.959999 | 84.540001 | 3,779,800 | 82.747765 |
WYNN
|
2023-11-14
| 85.800003 | 88.389999 | 85.800003 | 87.120003 | 4,061,300 | 85.273071 |
WYNN
|
2023-11-15
| 88.300003 | 89.519997 | 87.230003 | 87.459999 | 2,544,600 | 85.605858 |
WYNN
|
2023-11-16
| 86.809998 | 87.139999 | 85.120003 | 86.059998 | 3,022,800 | 84.235535 |
WYNN
|
2023-11-17
| 86.650002 | 87.419998 | 85.760002 | 86.870003 | 1,678,400 | 85.276085 |
WYNN
|
2023-11-20
| 86.889999 | 87.639999 | 86.010002 | 87.169998 | 2,117,800 | 85.570572 |
WYNN
|
2023-11-21
| 86.639999 | 87.139999 | 86.029999 | 86.860001 | 1,554,700 | 85.266266 |
WYNN
|
2023-11-22
| 87.059998 | 88.239998 | 86.349998 | 87.529999 | 1,400,000 | 85.923973 |
WYNN
|
2023-11-24
| 87.279999 | 88.330002 | 86.889999 | 88.309998 | 1,008,100 | 86.689659 |
WYNN
|
2023-11-27
| 87.720001 | 87.849998 | 86.620003 | 87.059998 | 1,889,400 | 85.462601 |
WYNN
|
2023-11-28
| 86.980003 | 87.389999 | 84.660004 | 84.940002 | 3,616,000 | 83.381516 |
WYNN
|
2023-11-29
| 85.050003 | 86.379997 | 83.480003 | 83.669998 | 3,810,200 | 82.134796 |
WYNN
|
2023-11-30
| 84.209999 | 84.589996 | 83.5 | 84.419998 | 2,327,700 | 82.87104 |
WYNN
|
2023-12-01
| 84.150002 | 85.349998 | 84.150002 | 85.150002 | 2,048,200 | 83.587646 |
WYNN
|
2023-12-04
| 84.309998 | 85.389999 | 83.610001 | 83.889999 | 1,997,800 | 82.350769 |
WYNN
|
2023-12-05
| 83.370003 | 83.870003 | 81.959999 | 82.209999 | 2,366,600 | 80.701591 |
WYNN
|
2023-12-06
| 82.870003 | 83.959999 | 82.029999 | 82.400002 | 2,340,000 | 80.8881 |
WYNN
|
2023-12-07
| 82.400002 | 83.480003 | 82.339996 | 82.529999 | 1,804,800 | 81.015717 |
WYNN
|
2023-12-08
| 82.349998 | 84.220001 | 82.32 | 84.190002 | 2,346,800 | 82.645264 |
WYNN
|
2023-12-11
| 84.330002 | 86.260002 | 84.330002 | 86 | 1,973,900 | 84.42205 |
WYNN
|
2023-12-12
| 86.209999 | 86.5 | 85.529999 | 86.230003 | 1,313,700 | 84.647827 |
WYNN
|
2023-12-13
| 86 | 88.099998 | 85.059998 | 88.019997 | 1,935,800 | 86.404984 |
WYNN
|
2023-12-14
| 89 | 90.830002 | 88.800003 | 89.800003 | 2,970,100 | 88.152336 |
WYNN
|
2023-12-15
| 90.389999 | 90.790001 | 87.449997 | 88.760002 | 3,479,700 | 87.131416 |
WYNN
|
2023-12-18
| 89.169998 | 89.620003 | 88.199997 | 89.279999 | 1,487,600 | 87.641869 |
WYNN
|
2023-12-19
| 89.580002 | 91.779999 | 89.459999 | 91.720001 | 2,264,100 | 90.037102 |
WYNN
|
2023-12-20
| 91.879997 | 91.879997 | 88.5 | 88.550003 | 2,039,600 | 86.925255 |
WYNN
|
2023-12-21
| 89.760002 | 90.769997 | 89.019997 | 90.720001 | 1,891,800 | 89.05545 |
WYNN
|
2023-12-22
| 90 | 91.129997 | 89.910004 | 90.419998 | 1,170,500 | 88.760941 |
WYNN
|
2023-12-26
| 90.57 | 91.349998 | 90.230003 | 91 | 1,150,000 | 89.330307 |
WYNN
|
2023-12-27
| 91 | 91.209999 | 90.07 | 90.629997 | 1,142,200 | 88.967102 |
WYNN
|
2023-12-28
| 90.889999 | 92.610001 | 90.779999 | 91.760002 | 1,233,000 | 90.076355 |
WYNN
|
2023-12-29
| 91.620003 | 92.080002 | 90.900002 | 91.110001 | 1,144,800 | 89.438293 |
WYNN
|
2024-01-02
| 90.830002 | 95.68 | 90.68 | 94.599998 | 3,013,600 | 92.86425 |
WYNN
|
2024-01-03
| 93.690002 | 95.519997 | 92.339996 | 94.029999 | 2,369,100 | 92.30471 |
WYNN
|
2024-01-04
| 93.68 | 94.800003 | 93.139999 | 94.209999 | 1,694,100 | 92.4814 |
WYNN
|
2024-01-05
| 94 | 96.529999 | 93.669998 | 95.650002 | 2,535,000 | 93.894989 |
WYNN
|
2024-01-08
| 95.410004 | 97.650002 | 94.540001 | 97.050003 | 1,441,700 | 95.26931 |
WYNN
|
2024-01-09
| 95.730003 | 96.510002 | 94.849998 | 95.260002 | 1,803,300 | 93.512138 |
WYNN
|
2024-01-10
| 94.919998 | 95 | 93.309998 | 93.629997 | 1,683,500 | 91.912056 |
WYNN
|
2024-01-11
| 93.650002 | 94.220001 | 91.650002 | 93.900002 | 1,871,000 | 92.177094 |
WYNN
|
2024-01-12
| 93.870003 | 96.360001 | 93.870003 | 94.110001 | 1,915,200 | 92.38324 |
WYNN
|
2024-01-16
| 93.419998 | 94.879997 | 93.099998 | 94.559998 | 1,452,300 | 92.824982 |
WYNN
|
2024-01-17
| 92.449997 | 92.739998 | 90.419998 | 91.160004 | 2,588,000 | 89.487373 |
WYNN
|
2024-01-18
| 91.699997 | 94.129997 | 91.639999 | 94.099998 | 2,193,200 | 92.373436 |
WYNN
|
2024-01-19
| 94.269997 | 94.269997 | 91.860001 | 94.230003 | 2,050,700 | 92.501038 |
WYNN
|
2024-01-22
| 94 | 94 | 92 | 92.07 | 2,248,200 | 90.380669 |
WYNN
|
2024-01-23
| 93.010002 | 94.029999 | 92.300003 | 93.110001 | 1,340,200 | 91.401596 |
WYNN
|
2024-01-24
| 94.57 | 95.980003 | 94.120003 | 94.290001 | 2,318,700 | 92.559937 |
WYNN
|
2024-01-25
| 96.139999 | 96.970001 | 94.769997 | 96.410004 | 2,568,600 | 94.64106 |
WYNN
|
2024-01-26
| 96.129997 | 96.910004 | 95.279999 | 96.730003 | 1,465,200 | 94.955177 |
WYNN
|
2024-01-29
| 96.660004 | 97.330002 | 95.360001 | 97.059998 | 1,261,800 | 95.279121 |
WYNN
|
2024-01-30
| 96.059998 | 96.169998 | 94.5 | 94.989998 | 1,388,400 | 93.247101 |
WYNN
|
2024-01-31
| 94.550003 | 96.120003 | 93.360001 | 94.43 | 1,583,000 | 92.697365 |
WYNN
|
2024-02-01
| 96.25 | 98.5 | 96.040001 | 97.290001 | 1,942,200 | 95.504898 |
WYNN
|
2024-02-02
| 96.589996 | 97.529999 | 95.809998 | 96.970001 | 1,225,200 | 95.190773 |
WYNN
|
2024-02-05
| 96.690002 | 98.199997 | 95.769997 | 97.489998 | 1,547,900 | 95.701233 |
WYNN
|
2024-02-06
| 98.599998 | 100.360001 | 98.010002 | 100.059998 | 2,488,000 | 98.22406 |
WYNN
|
2024-02-07
| 100.599998 | 101.07 | 99.160004 | 99.830002 | 3,627,500 | 97.998291 |
WYNN
|
2024-02-08
| 104.260002 | 108.760002 | 103.919998 | 106.110001 | 6,472,400 | 104.163063 |
WYNN
|
2024-02-09
| 106.5 | 106.889999 | 104.260002 | 105.599998 | 2,492,000 | 103.662415 |
WYNN
|
2024-02-12
| 105.599998 | 106.139999 | 104.510002 | 105.720001 | 1,866,300 | 103.78022 |
WYNN
|
2024-02-13
| 103.669998 | 104.959999 | 102.68 | 104.199997 | 1,724,400 | 102.288101 |
WYNN
|
2024-02-14
| 105.199997 | 105.860001 | 104.190002 | 105.209999 | 1,535,800 | 103.279587 |
WYNN
|
2024-02-15
| 105.279999 | 105.839996 | 104.730003 | 105.730003 | 1,377,300 | 103.790039 |
WYNN
|
2024-02-16
| 105 | 106.300003 | 104.5 | 105.129997 | 1,255,200 | 103.445641 |
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.