Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-11 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	2012-04-20	130.820007	130.820007	128.869995	128.990005	1,565,200	94.698975
WYNN	2012-04-23	127.379997	127.379997	124.720001	125.25	1,842,800	91.953224
WYNN	2012-04-24	124.910004	125.93	124.18	124.709999	1,122,800	91.556778
WYNN	2012-04-25	127.650002	129.179993	125.839996	128.899994	2,836,900	94.632851
WYNN	2012-04-26	130.089996	134.300003	127.900002	134.130005	3,566,100	98.472557
WYNN	2012-04-27	134.479996	136.630005	133.869995	135.039993	2,071,000	99.140617
WYNN	2012-04-30	134.559998	135.360001	130.5	133.399994	1,838,900	97.936592
WYNN	2012-05-01	132.800003	135.880005	132.490005	134.710007	1,539,800	98.898338
WYNN	2012-05-02	138	138.279999	133.520004	133.649994	3,921,400	98.120148
WYNN	2012-05-03	133.789993	134.259995	129.869995	130.550003	1,738,100	95.844238
WYNN	2012-05-04	128.669998	129.550003	126.940002	127.400002	2,222,200	93.531639
WYNN	2012-05-07	126.18	127.589996	124.75	125.190002	2,977,800	91.90918
WYNN	2012-05-08	123.239998	123.25	116.349998	119.230003	4,635,900	87.533577
WYNN	2012-05-09	116.940002	117.769997	113.949997	115.370003	3,320,000	84.699722
WYNN	2012-05-10	117.019997	117.25	113.209999	113.25	2,441,700	83.143326
WYNN	2012-05-11	112.440002	115.379997	111.550003	112.900002	2,461,400	82.886375
WYNN	2012-05-14	111.010002	111.190002	107.940002	108.089996	3,214,500	79.355087
WYNN	2012-05-15	108.199997	109.279999	106.190002	106.449997	2,604,800	78.151054
WYNN	2012-05-16	107.139999	108.349998	104.809998	105.059998	2,356,700	77.130562
WYNN	2012-05-17	104.849998	106.019997	101.260002	101.540001	2,591,500	74.902824
WYNN	2012-05-18	102.029999	106.68	101.389999	101.940002	3,067,900	75.197891
WYNN	2012-05-21	102.43	104.339996	98.260002	104.169998	3,241,300	76.842896
WYNN	2012-05-22	103.889999	105.300003	101.720001	103.150002	2,241,600	76.090485
WYNN	2012-05-23	102.220001	104.120003	101.010002	103.660004	1,921,500	76.46669
WYNN	2012-05-24	104.660004	105.459999	102.099998	103.230003	1,594,400	76.149506
WYNN	2012-05-25	103.050003	104.400002	101.5	102.040001	1,382,600	75.271675
WYNN	2012-05-29	103.559998	105.800003	103.230003	104.610001	1,495,000	77.16745
WYNN	2012-05-30	105.739998	106.139999	103.080002	104.550003	2,835,700	77.123199
WYNN	2012-05-31	104.089996	104.459999	100.169998	103.040001	2,818,400	76.009323
WYNN	2012-06-01	99.800003	100.559998	96.519997	97.379997	3,345,700	71.834106
WYNN	2012-06-04	97.150002	98.699997	95.82	98.169998	2,625,300	72.416862
WYNN	2012-06-05	97.379997	101.300003	97	100.989998	2,906,800	74.497108
WYNN	2012-06-06	102.32	104.690002	102.110001	103.910004	2,041,300	76.6511
WYNN	2012-06-07	105.879997	107	102.309998	102.639999	1,811,400	75.714264
WYNN	2012-06-08	101.940002	104.379997	100.989998	104.209999	1,300,200	76.872398
WYNN	2012-06-11	105.160004	105.650002	99.400002	99.529999	3,226,400	73.420097
WYNN	2012-06-12	101.279999	101.699997	99.400002	101.470001	2,621,400	74.851196
WYNN	2012-06-13	100.720001	102.269997	99.959999	100.199997	1,863,400	73.91433
WYNN	2012-06-14	98.900002	101.120003	98.239998	100.489998	1,989,900	74.128288
WYNN	2012-06-15	99.989998	100.559998	99.07	99.529999	1,832,900	73.420097
WYNN	2012-06-18	98.900002	101	98.010002	100.330002	1,715,000	74.010239
WYNN	2012-06-19	100.739998	105.080002	100.739998	104.519997	2,136,600	77.101051
WYNN	2012-06-20	105.360001	105.449997	103	104.889999	1,554,800	77.373985
WYNN	2012-06-21	105.160004	107.57	101.949997	102.050003	2,992,300	75.279022
WYNN	2012-06-22	102.629997	104.139999	101.839996	103.32	2,405,300	76.215866
WYNN	2012-06-25	101.18	102.739998	101	102.059998	1,691,500	75.286385
WYNN	2012-06-26	101.690002	102.93	100.449997	102.040001	2,042,200	75.271675
WYNN	2012-06-27	102.779999	103.660004	101.959999	102.400002	1,849,900	75.537209
WYNN	2012-06-28	101.699997	103.239998	100.400002	102.010002	1,792,800	75.249535
WYNN	2012-06-29	104.279999	105	102.889999	103.720001	2,247,800	76.510941
WYNN	2012-07-02	102.599998	104.57	101.589996	102.150002	1,939,100	75.352798
WYNN	2012-07-03	101.980003	102.699997	100.669998	101.550003	1,349,600	74.910187
WYNN	2012-07-05	100.980003	102.300003	98.440002	101.82	2,831,500	75.10936
WYNN	2012-07-06	100.879997	101	99.029999	100.690002	2,384,600	74.275795
WYNN	2012-07-09	99.889999	101.190002	99.25	100.010002	2,237,400	73.774193
WYNN	2012-07-10	100.599998	101.690002	99.470001	100.230003	2,682,800	73.936478
WYNN	2012-07-11	99.949997	102.980003	99.43	100.639999	2,214,700	74.238922
WYNN	2012-07-12	99.559998	100.260002	96.459999	96.75	2,807,400	71.369362
WYNN	2012-07-13	96.830002	97	95.099998	96.220001	2,589,100	70.978447
WYNN	2012-07-16	96.029999	97.699997	95.330002	96.440002	2,089,100	71.140732
WYNN	2012-07-17	97.449997	98.269997	95.580002	97.360001	2,317,100	71.819366
WYNN	2012-07-18	96.25	100.940002	94.519997	96.290001	5,188,500	71.030067
WYNN	2012-07-19	96.540001	100.129997	95.870003	99.660004	2,236,400	73.515991
WYNN	2012-07-20	98.580002	99.940002	97.230003	97.309998	1,855,500	71.782471
WYNN	2012-07-23	95.339996	95.5	94	95.019997	1,857,200	70.093231
WYNN	2012-07-24	95.68	95.989998	92.019997	93	2,659,300	68.603127
WYNN	2012-07-25	93.199997	94	91.580002	92.790001	1,725,000	68.448235
WYNN	2012-07-26	93.269997	93.43	90.110001	93.099998	3,254,500	68.67688
WYNN	2012-07-27	93.410004	94.849998	93.169998	94.610001	2,010,500	70.167633
WYNN	2012-07-30	94.419998	96.57	93.699997	94.550003	1,818,200	70.123138
WYNN	2012-07-31	94.290001	94.910004	93	93.75	1,430,600	69.529808
WYNN	2012-08-01	95.389999	95.870003	94.110001	95.300003	1,749,100	70.679352
WYNN	2012-08-02	94.040001	95.980003	92.559998	93.529999	1,804,500	69.366631
WYNN	2012-08-03	95.150002	96.379997	95.010002	95.559998	1,473,600	70.872177
WYNN	2012-08-06	95.980003	98.629997	94.839996	97.800003	1,551,600	72.533493
WYNN	2012-08-07	99.389999	104	98.809998	102.639999	3,456,600	76.12307
WYNN	2012-08-08	101.809998	102.980003	101.540001	102.709999	1,353,800	76.17498
WYNN	2012-08-09	102.339996	103.139999	101.300003	101.529999	1,004,200	75.299858
WYNN	2012-08-10	101	101.980003	99.870003	101.830002	1,254,300	75.522331
WYNN	2012-08-13	100.910004	101.75	99.550003	100.129997	1,001,800	74.261536
WYNN	2012-08-14	101.040001	101.339996	99.32	99.540001	911,200	73.823952
WYNN	2012-08-15	99.360001	100.5	99.089996	100.209999	802,100	74.320862
WYNN	2012-08-16	100.690002	104.779999	100.400002	104.239998	2,194,400	77.309723
WYNN	2012-08-17	104.779999	105.379997	103.709999	104.800003	1,208,900	77.725044
WYNN	2012-08-20	108.099998	110	105.25	105.599998	1,930,800	78.31839
WYNN	2012-08-21	105.650002	107.5	104.839996	105.410004	1,615,800	78.177475
WYNN	2012-08-22	105.360001	107.099998	104.839996	105.800003	1,453,700	78.46669
WYNN	2012-08-23	106.110001	106.699997	105.110001	105.150002	1,111,000	77.984619
WYNN	2012-08-24	104.529999	105.610001	103.480003	105.330002	1,287,500	78.118156
WYNN	2012-08-27	106.129997	106.300003	104.510002	105.470001	1,183,800	78.221947
WYNN	2012-08-28	105	105.949997	104.32	105.230003	1,129,000	78.043961
WYNN	2012-08-29	105.25	105.68	103.650002	104.919998	1,228,400	77.814049
WYNN	2012-08-30	104.519997	104.519997	102.360001	102.849998	1,028,700	76.278824
WYNN	2012-08-31	103.800003	105.050003	102.839996	103.169998	970,600	76.516182
WYNN	2012-09-04	102.599998	102.889999	100.379997	100.720001	1,817,200	74.699112
WYNN	2012-09-05	100.580002	101.139999	99.32	99.610001	1,580,500	73.87587
WYNN	2012-09-06	100.779999	102.25	100.470001	101.550003	2,193,300	75.31469
WYNN	2012-09-07	102	103.849998	101.709999	102.739998	2,416,700	76.19725
WYNN	2012-09-10	104.099998	104.5	102.760002	103.089996	1,668,700	76.456818
WYNN	2012-09-11	102.400002	105.209999	102.290001	104.800003	1,452,300	77.725044

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.