Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-06-25 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
ZWS
2022-02-18
33.740002
34.07
32.700001
33.369999
1,315,900
32.308891
ZWS
2022-02-22
32.869999
33.34
32.459999
32.5
918,300
31.466557
ZWS
2022-02-23
32.990002
32.990002
31.48
31.52
573,700
30.517719
ZWS
2022-02-24
30.49
32.580002
30.4
32.490002
985,500
31.456873
ZWS
2022-02-25
32.740002
33.68
32.509998
33.220001
743,000
32.163662
ZWS
2022-02-28
32.549999
33.209999
32.040001
32.52
944,600
31.485922
ZWS
2022-03-01
32.669998
32.830002
31.219999
31.42
759,300
30.4209
ZWS
2022-03-02
31.940001
33.580002
31.459999
33.400002
832,900
32.337933
ZWS
2022-03-03
33.689999
33.990002
32.830002
33.209999
646,900
32.15398
ZWS
2022-03-04
32.68
33.32
32.59
32.900002
858,600
31.85384
ZWS
2022-03-07
33.189999
33.189999
31.959999
31.969999
894,600
30.953409
ZWS
2022-03-08
31.969999
33.200001
31.879999
32.16
964,700
31.137371
ZWS
2022-03-09
33.009998
33.549999
32.740002
33.16
764,800
32.105572
ZWS
2022-03-10
32.57
33.439999
32.490002
33.259998
736,600
32.202389
ZWS
2022-03-11
33.57
33.830002
32.830002
32.869999
1,214,900
31.824787
ZWS
2022-03-14
32.990002
33.759998
32.91
33.57
1,163,100
32.502537
ZWS
2022-03-15
33.880001
34.82
33.540001
34.639999
1,255,900
33.538513
ZWS
2022-03-16
34.919998
35.610001
34.619999
35.220001
1,487,700
34.100063
ZWS
2022-03-17
35.02
35.77
34.869999
35.639999
715,100
34.506706
ZWS
2022-03-18
35.450001
36.080002
35.299999
36.060001
1,933,700
34.913357
ZWS
2022-03-21
35.830002
36.41
35.380001
35.790001
734,300
34.651947
ZWS
2022-03-22
36
36.32
35.669998
36.23
931,800
35.077953
ZWS
2022-03-23
35.82
36.080002
35.450001
35.889999
785,700
34.74876
ZWS
2022-03-24
35.950001
36.139999
35.419998
35.540001
900,800
34.409885
ZWS
2022-03-25
35.48
35.759998
35.209999
35.5
443,400
34.371162
ZWS
2022-03-28
35.23
35.23
34.419998
34.68
636,700
33.577236
ZWS
2022-03-29
35.34
35.959999
34.959999
35.880001
661,500
34.739086
ZWS
2022-03-30
35.73
36.139999
35.060001
35.970001
923,900
34.826221
ZWS
2022-03-31
35.869999
36.459999
35.380001
35.400002
1,022,400
34.274342
ZWS
2022-04-01
35.849998
36.240002
35.389999
35.790001
960,200
34.651947
ZWS
2022-04-04
35.799999
36.259998
35.759998
36.240002
846,400
35.087635
ZWS
2022-04-05
36.110001
36.82
34.689999
34.720001
746,900
33.615971
ZWS
2022-04-06
34.279999
35.02
33.919998
34.990002
833,800
33.87738
ZWS
2022-04-07
35.18
35.900002
35.049999
35.630001
1,213,000
34.497032
ZWS
2022-04-08
35.75
36.220001
35.450001
35.5
536,300
34.371162
ZWS
2022-04-11
35.099998
35.790001
35.099998
35.34
602,900
34.216251
ZWS
2022-04-12
35.66
36.57
35.369999
35.529999
755,100
34.400211
ZWS
2022-04-13
35.740002
36.639999
35.73
36.099998
889,000
34.95208
ZWS
2022-04-14
36.380001
36.759998
35.459999
35.48
452,700
34.351795
ZWS
2022-04-18
35.27
35.369999
33.689999
33.959999
1,087,400
32.880123
ZWS
2022-04-19
34.02
35.060001
33.810001
34.900002
900,900
33.790237
ZWS
2022-04-20
35.330002
35.91
35.110001
35.790001
837,800
34.651947
ZWS
2022-04-21
36.299999
36.32
35.369999
35.66
763,500
34.526077
ZWS
2022-04-22
35.68
35.82
34.669998
34.75
2,843,700
33.645008
ZWS
2022-04-25
34.720001
34.889999
33.630001
34.82
838,400
33.712784
ZWS
2022-04-26
34.349998
34.709999
33.169998
33.240002
896,500
32.183025
ZWS
2022-04-27
32.07
33.240002
31.450001
32.349998
2,222,200
31.321327
ZWS
2022-04-28
32.490002
32.970001
31.18
32.02
1,541,100
31.00182
ZWS
2022-04-29
31.77
32.200001
31.059999
31.219999
1,018,900
30.227259
ZWS
2022-05-02
31.1
31.379999
30.040001
30.75
1,022,500
29.772203
ZWS
2022-05-03
30.629999
31.040001
30.17
30.370001
1,282,800
29.404285
ZWS
2022-05-04
30.34
31.219999
29.610001
31.09
811,300
30.101393
ZWS
2022-05-05
30.57
30.719999
29.33
29.84
816,700
28.891142
ZWS
2022-05-06
29.610001
29.75
28.450001
28.860001
1,031,000
27.942305
ZWS
2022-05-09
28.26
28.540001
27.35
27.440001
1,514,800
26.567455
ZWS
2022-05-10
28.559999
28.950001
27.52
27.99
1,205,300
27.099964
ZWS
2022-05-11
28
28.58
27.610001
27.959999
1,163,500
27.070919
ZWS
2022-05-12
27.93
28.25
27.559999
27.98
753,100
27.090282
ZWS
2022-05-13
28.110001
28.969999
28.110001
28.309999
823,800
27.40979
ZWS
2022-05-16
27.99
28.110001
26.860001
27.559999
1,297,300
26.68364
ZWS
2022-05-17
28.110001
28.370001
27.559999
28.09
874,300
27.196787
ZWS
2022-05-18
27.5
27.76
25.950001
26.389999
1,603,600
25.550842
ZWS
2022-05-19
26.110001
27
25.9
26.620001
1,243,700
25.802862
ZWS
2022-05-20
26.940001
26.940001
25.98
26.709999
653,900
25.8901
ZWS
2022-05-23
27.09
27.209999
26.549999
26.860001
504,000
26.035496
ZWS
2022-05-24
26.75
27.219999
26.219999
27.16
631,800
26.326284
ZWS
2022-05-25
27.16
27.23
26.379999
27.01
940,700
26.180891
ZWS
2022-05-26
27.16
27.98
27.1
27.700001
755,100
26.84971
ZWS
2022-05-27
28
29.219999
28
29.219999
880,100
28.323053
ZWS
2022-05-31
28.82
29.040001
28.5
28.82
796,300
27.935328
ZWS
2022-06-01
29.09
30.190001
28.719999
30
1,665,800
29.079105
ZWS
2022-06-02
30.15
31.15
29.959999
31.110001
884,800
30.155037
ZWS
2022-06-03
31.040001
31.24
30.24
30.940001
886,500
29.990255
ZWS
2022-06-06
31.51
31.52
30.49
30.549999
775,100
29.612226
ZWS
2022-06-07
30.1
30.870001
29.98
30.860001
468,600
29.912708
ZWS
2022-06-08
30.709999
30.790001
29.690001
29.959999
680,900
29.040335
ZWS
2022-06-09
29.92
29.969999
29.5
29.51
558,500
28.604151
ZWS
2022-06-10
28.870001
29.01
28.1
28.42
774,400
27.547609
ZWS
2022-06-13
27.530001
28.08
27.120001
27.370001
742,200
26.529842
ZWS
2022-06-14
27.52
28.23
27.26
27.91
742,300
27.053263
ZWS
2022-06-15
28.4
28.49
27.540001
28.049999
1,015,400
27.188965
ZWS
2022-06-16
27.110001
27.299999
26.01
26.25
1,007,800
25.44422
ZWS
2022-06-17
26.68
27.049999
26.24
26.51
1,589,300
25.696243
ZWS
2022-06-21
27.030001
27.290001
26.48
27.219999
938,200
26.384447
ZWS
2022-06-22
26.93
27.33
26.48
27
825,100
26.171198
ZWS
2022-06-23
26.950001
27.299999
26.129999
26.469999
865,800
25.657465
ZWS
2022-06-24
26.52
27.41
26.52
26.940001
3,164,800
26.113045
ZWS
2022-06-27
27.26
27.799999
26.98
27.639999
956,100
26.79155
ZWS
2022-06-28
27.84
28.07
26.91
26.92
492,900
26.093653
ZWS
2022-06-29
27
27.129999
26.42
26.76
616,800
25.938564
ZWS
2022-06-30
26.809999
27.42
26.360001
27.24
683,200
26.40383
ZWS
2022-07-01
27.17
27.66
26.93
27.48
498,300
26.636463
ZWS
2022-07-05
27
28.16
26.76
28.139999
979,000
27.276205
ZWS
2022-07-06
28.290001
29.01
28.139999
28.85
1,536,500
27.964407
ZWS
2022-07-07
29.139999
30.049999
29.08
29.9
1,323,800
28.982176
ZWS
2022-07-08
29.84
30.139999
29.469999
29.709999
1,420,400
28.798008
ZWS
2022-07-11
29.379999
29.6
28.629999
28.75
758,800
27.867477
ZWS
2022-07-12
28.42
28.98
28.02
28.219999
925,500
27.353748
ZWS
2022-07-13
27.700001
28.620001
27.57
28.1
811,500
27.237432
ZWS
2022-07-14
27.57
27.98
27.450001
27.969999
726,100
27.111423