symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-08 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
⌀ |
|---|---|---|---|---|---|---|---|
WYY
|
1999-09-01
| 24.375 | 26.25 | 23.75 | 26.25 | 1,270 | 26.25 |
WYY
|
1999-09-02
| 25.625 | 25.625 | 25 | 25.3125 | 910 | 25.3125 |
WYY
|
1999-09-03
| 25.3125 | 25.625 | 24.0625 | 24.0625 | 2,930 | 24.0625 |
WYY
|
1999-09-07
| 24.0625 | 24.6875 | 23.125 | 24.6875 | 5,620 | 24.6875 |
WYY
|
1999-09-08
| 23.75 | 23.75 | 23.125 | 23.75 | 480 | 23.75 |
WYY
|
1999-09-09
| 23.75 | 23.75 | 22.5 | 23.75 | 4,890 | 23.75 |
WYY
|
1999-09-10
| 23.125 | 23.125 | 21.25 | 21.875 | 2,160 | 21.875 |
WYY
|
1999-09-13
| 21.5625 | 22.5 | 20.3125 | 21.25 | 1,570 | 21.25 |
WYY
|
1999-09-14
| 22.1875 | 22.1875 | 21.25 | 21.5625 | 1,330 | 21.5625 |
WYY
|
1999-09-15
| 21.25 | 21.875 | 20.3125 | 20.9375 | 2,430 | 20.9375 |
WYY
|
1999-09-16
| 21.25 | 21.5625 | 21.25 | 21.5625 | 2,020 | 21.5625 |
WYY
|
1999-09-17
| 22.03125 | 22.03125 | 21.25 | 21.5625 | 1,160 | 21.5625 |
WYY
|
1999-09-20
| 21.5625 | 22.1875 | 21.25 | 21.25 | 2,200 | 21.25 |
WYY
|
1999-09-21
| 21.875 | 22.1875 | 21.25 | 21.25 | 490 | 21.25 |
WYY
|
1999-09-22
| 21.875 | 21.875 | 20.625 | 21.25 | 1,050 | 21.25 |
WYY
|
1999-09-23
| 22.1875 | 25 | 22.1875 | 23.75 | 5,100 | 23.75 |
WYY
|
1999-09-24
| 23.125 | 24.375 | 21.5625 | 21.875 | 1,510 | 21.875 |
WYY
|
1999-09-27
| 21.875 | 24.0625 | 21.875 | 23.125 | 2,270 | 23.125 |
WYY
|
1999-09-28
| 23.75 | 23.75 | 22.8125 | 23.75 | 1,310 | 23.75 |
WYY
|
1999-09-29
| 23.4375 | 23.75 | 22.5 | 22.5 | 2,960 | 22.5 |
WYY
|
1999-09-30
| 22.96875 | 23.125 | 21.5625 | 22.8125 | 4,650 | 22.8125 |
WYY
|
1999-10-01
| 24.0625 | 33.75 | 22.96875 | 30 | 51,690 | 30 |
WYY
|
1999-10-04
| 30.9375 | 31.25 | 27.5 | 28.125 | 9,640 | 28.125 |
WYY
|
1999-10-05
| 27.5 | 27.5 | 25.3125 | 26.25 | 7,610 | 26.25 |
WYY
|
1999-10-06
| 26.875 | 26.875 | 24.6875 | 24.6875 | 4,420 | 24.6875 |
WYY
|
1999-10-07
| 24.6875 | 24.6875 | 24.0625 | 24.0625 | 2,320 | 24.0625 |
WYY
|
1999-10-08
| 24.21875 | 24.375 | 21.875 | 23.4375 | 5,490 | 23.4375 |
WYY
|
1999-10-11
| 24.0625 | 25.625 | 23.75 | 25 | 1,860 | 25 |
WYY
|
1999-10-12
| 22.8125 | 23.75 | 21.875 | 22.5 | 3,640 | 22.5 |
WYY
|
1999-10-13
| 23.28125 | 23.4375 | 20.9375 | 21.5625 | 3,540 | 21.5625 |
WYY
|
1999-10-14
| 24.53125 | 25 | 21.875 | 22.1875 | 2,240 | 22.1875 |
WYY
|
1999-10-15
| 21.25 | 24.375 | 20 | 22.8125 | 10,190 | 22.8125 |
WYY
|
1999-10-18
| 21.875 | 22.1875 | 21.25 | 21.25 | 2,890 | 21.25 |
WYY
|
1999-10-19
| 21.25 | 21.875 | 20.625 | 20.9375 | 10,690 | 20.9375 |
WYY
|
1999-10-20
| 21.25 | 21.875 | 21.25 | 21.25 | 5,570 | 21.25 |
WYY
|
1999-10-21
| 21.40625 | 21.5625 | 20.9375 | 20.9375 | 6,660 | 20.9375 |
WYY
|
1999-10-22
| 21.25 | 21.5625 | 20.625 | 20.625 | 4,060 | 20.625 |
WYY
|
1999-10-25
| 20.78125 | 20.9375 | 19.375 | 19.6875 | 12,040 | 19.6875 |
WYY
|
1999-10-26
| 20 | 20.625 | 19.6875 | 20.3125 | 4,960 | 20.3125 |
WYY
|
1999-10-27
| 20 | 21.25 | 19.6875 | 20.625 | 5,320 | 20.625 |
WYY
|
1999-10-28
| 21.25 | 23.4375 | 21.25 | 23.125 | 11,070 | 23.125 |
WYY
|
1999-10-29
| 31.5625 | 31.5625 | 25 | 26.875 | 36,610 | 26.875 |
WYY
|
1999-11-01
| 27.1875 | 28.125 | 25.3125 | 26.25 | 12,670 | 26.25 |
WYY
|
1999-11-02
| 25.625 | 26.25 | 22.8125 | 23.75 | 5,940 | 23.75 |
WYY
|
1999-11-03
| 21.5625 | 23.75 | 21.25 | 22.5 | 3,030 | 22.5 |
WYY
|
1999-11-04
| 22.1875 | 23.125 | 22.1875 | 22.5 | 1,140 | 22.5 |
WYY
|
1999-11-05
| 21.5625 | 22.1875 | 21.25 | 21.25 | 3,920 | 21.25 |
WYY
|
1999-11-08
| 21.71875 | 23.125 | 21.5625 | 22.5 | 1,630 | 22.5 |
WYY
|
1999-11-09
| 22.1875 | 22.5 | 21.5625 | 22.1875 | 1,570 | 22.1875 |
WYY
|
1999-11-10
| 22.5 | 23.125 | 20 | 20.625 | 16,120 | 20.625 |
WYY
|
1999-11-11
| 20.46875 | 21.25 | 20.3125 | 20.9375 | 6,810 | 20.9375 |
WYY
|
1999-11-12
| 21.25 | 21.5625 | 20.625 | 21.25 | 2,720 | 21.25 |
WYY
|
1999-11-15
| 20.625 | 21.5625 | 20.3125 | 20.3125 | 2,960 | 20.3125 |
WYY
|
1999-11-16
| 20.46875 | 21.5625 | 20.3125 | 20.9375 | 2,600 | 20.9375 |
WYY
|
1999-11-17
| 20.46875 | 20.9375 | 20 | 20.9375 | 6,390 | 20.9375 |
WYY
|
1999-11-18
| 20.9375 | 20.9375 | 20.625 | 20.625 | 4,330 | 20.625 |
WYY
|
1999-11-19
| 21.09375 | 21.25 | 20.625 | 21.25 | 2,490 | 21.25 |
WYY
|
1999-11-22
| 20.78125 | 21.875 | 20 | 20.3125 | 10,800 | 20.3125 |
WYY
|
1999-11-23
| 20.78125 | 21.25 | 20.3125 | 20.9375 | 9,620 | 20.9375 |
WYY
|
1999-11-24
| 20.9375 | 22.5 | 20.625 | 20.625 | 6,720 | 20.625 |
WYY
|
1999-11-26
| 21.25 | 21.25 | 20 | 20 | 4,550 | 20 |
WYY
|
1999-11-29
| 20.625 | 21.25 | 20 | 20.9375 | 10,500 | 20.9375 |
WYY
|
1999-11-30
| 20.9375 | 21.875 | 20.9375 | 21.25 | 12,090 | 21.25 |
WYY
|
1999-12-01
| 20.625 | 21.25 | 20 | 20.625 | 14,780 | 20.625 |
WYY
|
1999-12-02
| 20.46875 | 20.625 | 19.375 | 20.3125 | 14,430 | 20.3125 |
WYY
|
1999-12-03
| 20.625 | 29.375 | 20 | 28.125 | 40,680 | 28.125 |
WYY
|
1999-12-06
| 27.8125 | 28.125 | 23.125 | 24.0625 | 28,480 | 24.0625 |
WYY
|
1999-12-07
| 23.75 | 24.0625 | 22.5 | 23.125 | 12,630 | 23.125 |
WYY
|
1999-12-08
| 23.4375 | 25 | 23.125 | 23.4375 | 7,800 | 23.4375 |
WYY
|
1999-12-09
| 24.0625 | 25.9375 | 23.125 | 23.75 | 4,750 | 23.75 |
WYY
|
1999-12-10
| 23.90625 | 25 | 22.5 | 25 | 4,450 | 25 |
WYY
|
1999-12-13
| 25.3125 | 28.125 | 25 | 26.875 | 16,940 | 26.875 |
WYY
|
1999-12-14
| 26.875 | 28.75 | 25.625 | 25.625 | 5,560 | 25.625 |
WYY
|
1999-12-15
| 24.6875 | 24.6875 | 22.5 | 22.8125 | 8,360 | 22.8125 |
WYY
|
1999-12-16
| 22.5 | 22.8125 | 21.875 | 22.5 | 6,220 | 22.5 |
WYY
|
1999-12-17
| 24.375 | 25 | 22.5 | 23.125 | 2,920 | 23.125 |
WYY
|
1999-12-20
| 24.0625 | 24.375 | 23.125 | 23.75 | 6,020 | 23.75 |
WYY
|
1999-12-21
| 24.0625 | 24.0625 | 21.25 | 22.1875 | 5,950 | 22.1875 |
WYY
|
1999-12-22
| 22.5 | 23.125 | 21.25 | 22.5 | 5,330 | 22.5 |
WYY
|
1999-12-23
| 24.375 | 25 | 22.8125 | 23.75 | 7,560 | 23.75 |
WYY
|
1999-12-27
| 24.375 | 25 | 22.5 | 23.125 | 3,630 | 23.125 |
WYY
|
1999-12-28
| 23.125 | 24.375 | 21.25 | 23.125 | 2,710 | 23.125 |
WYY
|
1999-12-29
| 23.125 | 23.125 | 21.875 | 22.5 | 6,970 | 22.5 |
WYY
|
1999-12-30
| 23.4375 | 23.4375 | 21.25 | 21.875 | 8,030 | 21.875 |
WYY
|
1999-12-31
| 22.8125 | 23.75 | 21.25 | 21.875 | 7,780 | 21.875 |
WYY
|
2000-01-03
| 23.4375 | 25 | 22.5 | 23.125 | 4,630 | 23.125 |
WYY
|
2000-01-04
| 22.8125 | 25 | 22.5 | 23.125 | 7,750 | 23.125 |
WYY
|
2000-01-05
| 23.28125 | 23.75 | 22.5 | 22.8125 | 4,700 | 22.8125 |
WYY
|
2000-01-06
| 22.8125 | 29.375 | 22.8125 | 27.5 | 27,450 | 27.5 |
WYY
|
2000-01-07
| 28.75 | 30 | 25.625 | 27.5 | 14,510 | 27.5 |
WYY
|
2000-01-10
| 29.375 | 29.375 | 25 | 25 | 15,300 | 25 |
WYY
|
2000-01-11
| 25.3125 | 27.5 | 25 | 26.25 | 4,520 | 26.25 |
WYY
|
2000-01-12
| 25 | 26.875 | 23.75 | 25 | 7,090 | 25 |
WYY
|
2000-01-13
| 25 | 26.25 | 23.75 | 23.75 | 3,310 | 23.75 |
WYY
|
2000-01-14
| 24.0625 | 25 | 22.8125 | 25 | 6,810 | 25 |
WYY
|
2000-01-18
| 24.6875 | 25 | 22.8125 | 23.75 | 8,630 | 23.75 |
WYY
|
2000-01-19
| 23.90625 | 25.3125 | 23.125 | 24.375 | 7,350 | 24.375 |
WYY
|
2000-01-20
| 24.0625 | 27.1875 | 24.0625 | 25 | 12,450 | 25 |
WYY
|
2000-01-21
| 24.375 | 27.1875 | 23.75 | 24.375 | 13,830 | 24.375 |
WYY
|
2000-01-24
| 24.0625 | 25.9375 | 23.125 | 24.375 | 6,340 | 24.375 |
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.