symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2007-02-22
| 22.5 | 22.6 | 22 | 22.4 | 51,830 | 22.4 |
WYY
|
2007-02-23
| 22.299999 | 22.5 | 21.5 | 22.200001 | 6,550 | 22.200001 |
WYY
|
2007-02-26
| 21.5 | 22.4 | 21 | 22.1 | 3,900 | 22.1 |
WYY
|
2007-02-27
| 22 | 22 | 20 | 20.9 | 18,080 | 20.9 |
WYY
|
2007-02-28
| 20.299999 | 21.4 | 19.9 | 21 | 13,140 | 21 |
WYY
|
2007-03-01
| 21 | 21 | 19.6 | 20.5 | 9,160 | 20.5 |
WYY
|
2007-03-02
| 20 | 20.5 | 19.6 | 20.200001 | 3,750 | 20.200001 |
WYY
|
2007-03-05
| 20 | 20.5 | 19.6 | 20.5 | 8,600 | 20.5 |
WYY
|
2007-03-06
| 19.9 | 20.799999 | 19.700001 | 20.6 | 5,080 | 20.6 |
WYY
|
2007-03-07
| 20 | 20.299999 | 19.1 | 19.799999 | 18,280 | 19.799999 |
WYY
|
2007-03-08
| 19.700001 | 19.9 | 19 | 19.700001 | 5,310 | 19.700001 |
WYY
|
2007-03-09
| 19 | 19.6 | 19 | 19.5 | 15,740 | 19.5 |
WYY
|
2007-03-12
| 19.5 | 19.700001 | 17.9 | 19.200001 | 33,450 | 19.200001 |
WYY
|
2007-03-13
| 18.200001 | 19 | 18 | 18.299999 | 37,820 | 18.299999 |
WYY
|
2007-03-14
| 17.5 | 18.5 | 16.5 | 17.700001 | 53,880 | 17.700001 |
WYY
|
2007-03-15
| 16.6 | 18.6 | 16.6 | 17.799999 | 93,360 | 17.799999 |
WYY
|
2007-03-16
| 17.9 | 18.1 | 17.4 | 17.700001 | 4,400 | 17.700001 |
WYY
|
2007-03-19
| 16.799999 | 18.799999 | 16 | 18.200001 | 25,190 | 18.200001 |
WYY
|
2007-03-20
| 18.1 | 19 | 17.200001 | 18.1 | 9,000 | 18.1 |
WYY
|
2007-03-21
| 18.9 | 20.1 | 18.9 | 20 | 15,460 | 20 |
WYY
|
2007-03-22
| 20 | 20 | 18.6 | 18.6 | 12,810 | 18.6 |
WYY
|
2007-03-23
| 18.9 | 19 | 17.4 | 18 | 8,670 | 18 |
WYY
|
2007-03-26
| 17.700001 | 17.9 | 17 | 17.9 | 13,350 | 17.9 |
WYY
|
2007-03-27
| 17.5 | 17.700001 | 17 | 17.4 | 6,130 | 17.4 |
WYY
|
2007-03-28
| 17.299999 | 18.4 | 16.9 | 18.4 | 3,150 | 18.4 |
WYY
|
2007-03-29
| 19.1 | 19.1 | 17.1 | 17.700001 | 1,660 | 17.700001 |
WYY
|
2007-03-30
| 17 | 18.1 | 16.6 | 18.1 | 12,210 | 18.1 |
WYY
|
2007-04-02
| 18.299999 | 19.799999 | 18.1 | 19.799999 | 29,590 | 19.799999 |
WYY
|
2007-04-03
| 18.9 | 19.5 | 18.6 | 19.5 | 3,140 | 19.5 |
WYY
|
2007-04-04
| 19.5 | 19.5 | 18.200001 | 18.799999 | 11,860 | 18.799999 |
WYY
|
2007-04-05
| 18.200001 | 18.700001 | 17.9 | 18.6 | 8,840 | 18.6 |
WYY
|
2007-04-09
| 17.1 | 18.1 | 17.1 | 18.1 | 4,170 | 18.1 |
WYY
|
2007-04-10
| 18 | 18 | 16.700001 | 17 | 9,880 | 17 |
WYY
|
2007-04-11
| 17 | 17.299999 | 16.4 | 16.9 | 18,540 | 16.9 |
WYY
|
2007-04-12
| 16.1 | 16.4 | 14.9 | 15.5 | 122,610 | 15.5 |
WYY
|
2007-04-13
| 15.3 | 15.7 | 14.7 | 15.5 | 71,330 | 15.5 |
WYY
|
2007-04-16
| 15 | 15.5 | 15 | 15.2 | 7,430 | 15.2 |
WYY
|
2007-04-17
| 15.1 | 15.5 | 14.7 | 15 | 22,230 | 15 |
WYY
|
2007-04-18
| 15 | 15 | 14.7 | 14.8 | 4,950 | 14.8 |
WYY
|
2007-04-19
| 14.6 | 14.9 | 14.5 | 14.7 | 3,980 | 14.7 |
WYY
|
2007-04-20
| 14.5 | 15 | 14.5 | 14.6 | 7,330 | 14.6 |
WYY
|
2007-04-23
| 14.1 | 15.2 | 14.1 | 14.4 | 96,250 | 14.4 |
WYY
|
2007-04-24
| 14.8 | 14.9 | 10.5 | 13.9 | 17,480 | 13.9 |
WYY
|
2007-04-25
| 14 | 14.1 | 13.2 | 14.1 | 178,510 | 14.1 |
WYY
|
2007-04-26
| 14.4 | 14.5 | 13.6 | 14.3 | 11,410 | 14.3 |
WYY
|
2007-04-27
| 14.5 | 14.8 | 14.1 | 14.6 | 5,930 | 14.6 |
WYY
|
2007-04-30
| 14.5 | 15 | 13.9 | 14.5 | 15,040 | 14.5 |
WYY
|
2007-05-01
| 13.9 | 14.9 | 13.9 | 14.5 | 7,800 | 14.5 |
WYY
|
2007-05-02
| 14.2 | 14.6 | 14 | 14.2 | 3,330 | 14.2 |
WYY
|
2007-05-03
| 14.2 | 14.2 | 14.1 | 14.1 | 2,180 | 14.1 |
WYY
|
2007-05-04
| 14.1 | 14.7 | 13.8 | 14.2 | 4,110 | 14.2 |
WYY
|
2007-05-07
| 14 | 14.2 | 14 | 14.1 | 1,660 | 14.1 |
WYY
|
2007-05-08
| 13.6 | 14.4 | 13.3 | 13.7 | 3,850 | 13.7 |
WYY
|
2007-05-09
| 13.5 | 14.5 | 13.4 | 14 | 13,910 | 14 |
WYY
|
2007-05-10
| 13.9 | 14.2 | 13 | 13.4 | 13,110 | 13.4 |
WYY
|
2007-05-11
| 13.4 | 13.4 | 11.3 | 11.4 | 140,830 | 11.4 |
WYY
|
2007-05-14
| 10.9 | 11 | 9 | 9.3 | 123,290 | 9.3 |
WYY
|
2007-05-15
| 9.4 | 11 | 8.6 | 10.4 | 460,350 | 10.4 |
WYY
|
2007-05-16
| 10.5 | 11 | 10 | 10.2 | 23,480 | 10.2 |
WYY
|
2007-05-17
| 10.2 | 10.5 | 10.2 | 10.5 | 10,390 | 10.5 |
WYY
|
2007-05-18
| 10.2 | 11 | 10.2 | 10.3 | 5,570 | 10.3 |
WYY
|
2007-05-21
| 10.3 | 10.8 | 10.3 | 10.4 | 2,660 | 10.4 |
WYY
|
2007-05-22
| 10.4 | 10.4 | 9.6 | 9.9 | 27,760 | 9.9 |
WYY
|
2007-05-23
| 10 | 10.1 | 9.5 | 9.7 | 28,600 | 9.7 |
WYY
|
2007-05-24
| 10.1 | 10.1 | 9.4 | 9.6 | 19,010 | 9.6 |
WYY
|
2007-05-25
| 9.6 | 9.7 | 9.2 | 9.6 | 3,200 | 9.6 |
WYY
|
2007-05-29
| 9.4 | 9.5 | 9.1 | 9.1 | 2,460 | 9.1 |
WYY
|
2007-05-30
| 9.1 | 9.7 | 9.1 | 9.6 | 13,500 | 9.6 |
WYY
|
2007-05-31
| 9.8 | 11.2 | 9.3 | 9.9 | 62,490 | 9.9 |
WYY
|
2007-06-01
| 10.2 | 10.2 | 9.4 | 9.9 | 18,810 | 9.9 |
WYY
|
2007-06-04
| 10.1 | 10.5 | 9.9 | 10.2 | 17,560 | 10.2 |
WYY
|
2007-06-05
| 10.3 | 10.6 | 9.7 | 9.8 | 12,870 | 9.8 |
WYY
|
2007-06-06
| 9.8 | 10.2 | 9.3 | 9.9 | 6,320 | 9.9 |
WYY
|
2007-06-07
| 9.6 | 9.6 | 9.2 | 9.3 | 7,600 | 9.3 |
WYY
|
2007-06-08
| 9.3 | 9.3 | 8 | 8.1 | 142,160 | 8.1 |
WYY
|
2007-06-11
| 8.2 | 8.8 | 8.2 | 8.5 | 16,810 | 8.5 |
WYY
|
2007-06-12
| 8.6 | 8.9 | 8.5 | 8.7 | 80,200 | 8.7 |
WYY
|
2007-06-13
| 8.7 | 9 | 8.5 | 8.6 | 17,950 | 8.6 |
WYY
|
2007-06-14
| 8.5 | 8.8 | 8 | 8.6 | 10,940 | 8.6 |
WYY
|
2007-06-15
| 8.6 | 8.6 | 8.2 | 8.4 | 5,760 | 8.4 |
WYY
|
2007-06-18
| 8.5 | 8.5 | 8.1 | 8.3 | 10,940 | 8.3 |
WYY
|
2007-06-19
| 8.3 | 8.3 | 8.2 | 8.3 | 1,540 | 8.3 |
WYY
|
2007-06-20
| 8.2 | 8.8 | 8.1 | 8.6 | 30,750 | 8.6 |
WYY
|
2007-06-21
| 8.5 | 10 | 8.3 | 9.7 | 43,250 | 9.7 |
WYY
|
2007-06-22
| 9.5 | 9.5 | 8.8 | 9.2 | 11,310 | 9.2 |
WYY
|
2007-06-25
| 9.3 | 10.1 | 8.6 | 9.5 | 27,910 | 9.5 |
WYY
|
2007-06-26
| 9.1 | 10 | 9 | 9.7 | 13,940 | 9.7 |
WYY
|
2007-06-27
| 9.6 | 10.4 | 9.3 | 9.9 | 6,830 | 9.9 |
WYY
|
2007-06-28
| 9.9 | 10.2 | 9.4 | 10 | 35,170 | 10 |
WYY
|
2007-06-29
| 9.9 | 10 | 9.6 | 9.8 | 3,190 | 9.8 |
WYY
|
2007-07-02
| 9.9 | 9.9 | 9.3 | 9.7 | 9,360 | 9.7 |
WYY
|
2007-07-03
| 9.3 | 9.5 | 9.2 | 9.3 | 870 | 9.3 |
WYY
|
2007-07-05
| 9.2 | 9.3 | 9.1 | 9.2 | 2,730 | 9.2 |
WYY
|
2007-07-06
| 9.1 | 9.1 | 9.1 | 9.1 | 750 | 9.1 |
WYY
|
2007-07-09
| 9.1 | 9.4 | 9.1 | 9.3 | 12,580 | 9.3 |
WYY
|
2007-07-10
| 9.2 | 10.2 | 9.2 | 9.8 | 15,380 | 9.8 |
WYY
|
2007-07-11
| 10 | 10 | 9.7 | 9.7 | 12,100 | 9.7 |
WYY
|
2007-07-12
| 9.7 | 9.9 | 9.6 | 9.7 | 15,070 | 9.7 |
WYY
|
2007-07-13
| 9.8 | 10 | 9.6 | 9.6 | 3,320 | 9.6 |
WYY
|
2007-07-16
| 9.6 | 9.7 | 9.5 | 9.5 | 1,900 | 9.5 |
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.