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
|
2000-06-16
| 16.25 | 16.875 | 14.6875 | 15 | 7,710 | 15 |
WYY
|
2000-06-19
| 15 | 15.3125 | 13.75 | 15 | 5,480 | 15 |
WYY
|
2000-06-20
| 14.6875 | 15 | 14.0625 | 14.375 | 1,770 | 14.375 |
WYY
|
2000-06-21
| 14.6875 | 15.625 | 14.6875 | 15 | 4,740 | 15 |
WYY
|
2000-06-22
| 16.5625 | 16.5625 | 15 | 15 | 3,690 | 15 |
WYY
|
2000-06-23
| 15 | 15.625 | 15 | 15 | 2,540 | 15 |
WYY
|
2000-06-26
| 13.75 | 15 | 12.8125 | 14.375 | 2,420 | 14.375 |
WYY
|
2000-06-27
| 14.375 | 15 | 13.75 | 14.375 | 1,120 | 14.375 |
WYY
|
2000-06-28
| 15.3125 | 15.3125 | 13.75 | 13.75 | 1,000 | 13.75 |
WYY
|
2000-06-29
| 13.75 | 14.375 | 13.75 | 13.75 | 1,070 | 13.75 |
WYY
|
2000-06-30
| 14.21875 | 14.375 | 13.125 | 13.75 | 1,480 | 13.75 |
WYY
|
2000-07-03
| 14.0625 | 14.375 | 12.5 | 13.125 | 1,180 | 13.125 |
WYY
|
2000-07-05
| 13.28125 | 13.4375 | 11.875 | 12.5 | 6,770 | 12.5 |
WYY
|
2000-07-06
| 11.875 | 13.125 | 10 | 10.3125 | 13,650 | 10.3125 |
WYY
|
2000-07-07
| 11.875 | 12.5 | 11.25 | 11.25 | 3,550 | 11.25 |
WYY
|
2000-07-10
| 11.5625 | 12.5 | 10.3125 | 11.875 | 4,110 | 11.875 |
WYY
|
2000-07-11
| 11.71875 | 12.8125 | 10.3125 | 11.25 | 3,350 | 11.25 |
WYY
|
2000-07-12
| 10.9375 | 13.125 | 10.3125 | 10.625 | 3,190 | 10.625 |
WYY
|
2000-07-13
| 10.3125 | 11.25 | 10 | 11.25 | 6,350 | 11.25 |
WYY
|
2000-07-14
| 11.09375 | 11.5625 | 10.3125 | 10.625 | 4,960 | 10.625 |
WYY
|
2000-07-17
| 10.3125 | 11.25 | 10.3125 | 10.3125 | 2,770 | 10.3125 |
WYY
|
2000-07-18
| 10.625 | 12.1875 | 10.3125 | 11.5625 | 7,070 | 11.5625 |
WYY
|
2000-07-19
| 11.25 | 11.5625 | 11.25 | 11.25 | 1,280 | 11.25 |
WYY
|
2000-07-20
| 11.40625 | 12.8125 | 11.25 | 12.5 | 7,580 | 12.5 |
WYY
|
2000-07-21
| 12.65625 | 12.65625 | 11.875 | 12.5 | 1,570 | 12.5 |
WYY
|
2000-07-24
| 12.34375 | 12.34375 | 10.9375 | 10.9375 | 1,010 | 10.9375 |
WYY
|
2000-07-25
| 11.71875 | 12.5 | 10.9375 | 12.5 | 480 | 12.5 |
WYY
|
2000-07-26
| 10.9375 | 11.25 | 10.9375 | 10.9375 | 1,070 | 10.9375 |
WYY
|
2000-07-27
| 11.71875 | 11.71875 | 11.25 | 11.25 | 260 | 11.25 |
WYY
|
2000-07-28
| 11.25 | 11.25 | 11.09375 | 11.25 | 970 | 11.25 |
WYY
|
2000-07-31
| 11.09375 | 11.25 | 10 | 10 | 1,650 | 10 |
WYY
|
2000-08-01
| 10.9375 | 11.25 | 10.9375 | 11.25 | 1,600 | 11.25 |
WYY
|
2000-08-02
| 11.09375 | 11.25 | 10.9375 | 10.9375 | 2,860 | 10.9375 |
WYY
|
2000-08-03
| 10.9375 | 11.25 | 10.3125 | 10.625 | 1,440 | 10.625 |
WYY
|
2000-08-04
| 10.78125 | 10.78125 | 10.625 | 10.625 | 2,000 | 10.625 |
WYY
|
2000-08-07
| 10.9375 | 10.9375 | 10 | 10.9375 | 4,270 | 10.9375 |
WYY
|
2000-08-08
| 10.3125 | 10.3125 | 10.3125 | 10.3125 | 140 | 10.3125 |
WYY
|
2000-08-09
| 10.625 | 11.25 | 10 | 10.3125 | 2,660 | 10.3125 |
WYY
|
2000-08-10
| 10.3125 | 10.9375 | 10.3125 | 10.3125 | 950 | 10.3125 |
WYY
|
2000-08-11
| 10.625 | 10.625 | 9.6875 | 10 | 4,900 | 10 |
WYY
|
2000-08-14
| 10.46875 | 10.46875 | 9.6875 | 10 | 3,600 | 10 |
WYY
|
2000-08-15
| 10.3125 | 10.3125 | 8.125 | 8.75 | 4,870 | 8.75 |
WYY
|
2000-08-16
| 8.4375 | 10 | 8.125 | 8.125 | 1,400 | 8.125 |
WYY
|
2000-08-17
| 9.0625 | 9.0625 | 8.125 | 8.125 | 2,380 | 8.125 |
WYY
|
2000-08-18
| 8.4375 | 9.375 | 7.8125 | 7.8125 | 510 | 7.8125 |
WYY
|
2000-08-21
| 8.59375 | 8.59375 | 6.875 | 7.1875 | 5,290 | 7.1875 |
WYY
|
2000-08-22
| 7.5 | 8.125 | 6.875 | 7.1875 | 760 | 7.1875 |
WYY
|
2000-08-23
| 9.84375 | 10 | 6.875 | 7.1875 | 4,870 | 7.1875 |
WYY
|
2000-08-24
| 7.5 | 7.5 | 5.625 | 6.5625 | 3,870 | 6.5625 |
WYY
|
2000-08-25
| 5 | 6.25 | 5 | 5.625 | 14,240 | 5.625 |
WYY
|
2000-08-28
| 5.625 | 6.875 | 5.625 | 5.625 | 7,480 | 5.625 |
WYY
|
2000-08-29
| 6.09375 | 6.25 | 5.625 | 6.25 | 3,030 | 6.25 |
WYY
|
2000-08-30
| 6.09375 | 6.875 | 5.625 | 5.9375 | 4,390 | 5.9375 |
WYY
|
2000-08-31
| 5.9375 | 7.1875 | 5.78125 | 6.25 | 5,590 | 6.25 |
WYY
|
2000-09-01
| 6.25 | 7.5 | 6.25 | 6.25 | 3,890 | 6.25 |
WYY
|
2000-09-05
| 6.875 | 6.875 | 6.25 | 6.875 | 2,910 | 6.875 |
WYY
|
2000-09-06
| 6.5625 | 7.1875 | 6.5625 | 7.1875 | 5,170 | 7.1875 |
WYY
|
2000-09-07
| 6.5625 | 7.5 | 6.25 | 6.25 | 2,000 | 6.25 |
WYY
|
2000-09-08
| 6.25 | 6.875 | 6.25 | 6.5625 | 2,040 | 6.5625 |
WYY
|
2000-09-11
| 6.71875 | 6.875 | 6.25 | 6.25 | 2,750 | 6.25 |
WYY
|
2000-09-12
| 5.625 | 6.875 | 5.625 | 6.5625 | 2,190 | 6.5625 |
WYY
|
2000-09-13
| 5.9375 | 6.5625 | 5.625 | 6.25 | 4,140 | 6.25 |
WYY
|
2000-09-14
| 5.78125 | 5.9375 | 5.625 | 5.9375 | 490 | 5.9375 |
WYY
|
2000-09-15
| 6.25 | 6.5625 | 5.625 | 5.625 | 2,540 | 5.625 |
WYY
|
2000-09-18
| 5.625 | 6.25 | 5.625 | 6.25 | 2,520 | 6.25 |
WYY
|
2000-09-19
| 5.625 | 6.25 | 5.625 | 5.625 | 760 | 5.625 |
WYY
|
2000-09-20
| 5.9375 | 6.25 | 5.625 | 5.9375 | 1,650 | 5.9375 |
WYY
|
2000-09-21
| 5.625 | 6.25 | 5.625 | 5.625 | 1,740 | 5.625 |
WYY
|
2000-09-22
| 5.9375 | 5.9375 | 5 | 5.625 | 9,330 | 5.625 |
WYY
|
2000-09-25
| 5.78125 | 5.78125 | 5 | 5.3125 | 790 | 5.3125 |
WYY
|
2000-09-26
| 5 | 6.25 | 5 | 6.25 | 12,190 | 6.25 |
WYY
|
2000-09-27
| 5.78125 | 6.25 | 5 | 5 | 1,430 | 5 |
WYY
|
2000-09-28
| 5.625 | 6.25 | 5.3125 | 5.9375 | 320 | 5.9375 |
WYY
|
2000-09-29
| 5.46875 | 5.46875 | 5 | 5 | 6,680 | 5 |
WYY
|
2000-10-02
| 5.625 | 5.9375 | 5 | 5.3125 | 2,430 | 5.3125 |
WYY
|
2000-10-03
| 5 | 6.25 | 5 | 5 | 3,630 | 5 |
WYY
|
2000-10-04
| 5 | 6.25 | 5 | 5.625 | 3,820 | 5.625 |
WYY
|
2000-10-05
| 5.625 | 5.625 | 5 | 5.3125 | 1,950 | 5.3125 |
WYY
|
2000-10-06
| 5.3125 | 5.625 | 4.375 | 5 | 9,290 | 5 |
WYY
|
2000-10-09
| 5.15625 | 5.15625 | 2.8125 | 4.0625 | 3,640 | 4.0625 |
WYY
|
2000-10-10
| 3.125 | 4.375 | 3.125 | 4.375 | 2,080 | 4.375 |
WYY
|
2000-10-11
| 3.75 | 5.3125 | 3.125 | 5.3125 | 7,910 | 5.3125 |
WYY
|
2000-10-12
| 5 | 5.3125 | 4.6875 | 4.6875 | 2,440 | 4.6875 |
WYY
|
2000-10-13
| 4.6875 | 5 | 4.0625 | 5 | 1,270 | 5 |
WYY
|
2000-10-16
| 4.375 | 5 | 4.0625 | 5 | 440 | 5 |
WYY
|
2000-10-17
| 4.53125 | 4.53125 | 3.125 | 4.375 | 4,970 | 4.375 |
WYY
|
2000-10-18
| 4.21875 | 4.21875 | 3.75 | 3.75 | 1,230 | 3.75 |
WYY
|
2000-10-19
| 4.375 | 4.375 | 3.75 | 4.0625 | 2,920 | 4.0625 |
WYY
|
2000-10-20
| 4.0625 | 5 | 4.0625 | 5 | 820 | 5 |
WYY
|
2000-10-23
| 5 | 5.625 | 4.375 | 4.375 | 2,600 | 4.375 |
WYY
|
2000-10-24
| 4.6875 | 5.9375 | 4.6875 | 5.3125 | 4,840 | 5.3125 |
WYY
|
2000-10-25
| 5.3125 | 5.625 | 4.0625 | 5.3125 | 2,370 | 5.3125 |
WYY
|
2000-10-26
| 5.15625 | 5.15625 | 3.75 | 4.0625 | 1,640 | 4.0625 |
WYY
|
2000-10-27
| 4.375 | 4.375 | 3.125 | 3.125 | 2,620 | 3.125 |
WYY
|
2000-10-30
| 3.59375 | 4.0625 | 3.59375 | 3.75 | 670 | 3.75 |
WYY
|
2000-10-31
| 3.4375 | 3.75 | 3.4375 | 3.4375 | 530 | 3.4375 |
WYY
|
2000-11-01
| 3.75 | 4.0625 | 3.4375 | 3.4375 | 720 | 3.4375 |
WYY
|
2000-11-02
| 4.0625 | 4.0625 | 3.4375 | 3.4375 | 5,690 | 3.4375 |
WYY
|
2000-11-03
| 3.4375 | 3.4375 | 3.125 | 3.125 | 1,540 | 3.125 |
WYY
|
2000-11-06
| 2.96875 | 3.4375 | 2.8125 | 3.125 | 2,890 | 3.125 |
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.