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
|
2007-07-17
| 9.6 | 10 | 9.4 | 9.6 | 5,830 | 9.6 |
WYY
|
2007-07-18
| 9.8 | 9.8 | 9.7 | 9.7 | 480 | 9.7 |
WYY
|
2007-07-19
| 9.7 | 10.2 | 9.3 | 9.8 | 12,130 | 9.8 |
WYY
|
2007-07-20
| 9.9 | 10 | 9.6 | 9.7 | 1,520 | 9.7 |
WYY
|
2007-07-23
| 9.5 | 10 | 9.4 | 9.7 | 3,590 | 9.7 |
WYY
|
2007-07-24
| 10 | 10 | 9.6 | 9.7 | 37,700 | 9.7 |
WYY
|
2007-07-25
| 9.7 | 10.1 | 9.7 | 9.8 | 4,610 | 9.8 |
WYY
|
2007-07-26
| 9.9 | 10 | 9.6 | 9.6 | 4,460 | 9.6 |
WYY
|
2007-07-27
| 9.9 | 9.9 | 9.5 | 9.7 | 540 | 9.7 |
WYY
|
2007-07-30
| 9.5 | 9.8 | 9.3 | 9.5 | 7,350 | 9.5 |
WYY
|
2007-07-31
| 9.6 | 9.6 | 9.3 | 9.5 | 2,200 | 9.5 |
WYY
|
2007-08-01
| 9.5 | 9.6 | 9.1 | 9.3 | 3,390 | 9.3 |
WYY
|
2007-08-02
| 9.6 | 9.8 | 9.4 | 9.6 | 22,660 | 9.6 |
WYY
|
2007-08-03
| 9.6 | 9.9 | 9.3 | 9.4 | 1,330 | 9.4 |
WYY
|
2007-08-06
| 9.4 | 9.8 | 9.3 | 9.4 | 1,820 | 9.4 |
WYY
|
2007-08-07
| 9.4 | 9.4 | 8.9 | 9.3 | 12,710 | 9.3 |
WYY
|
2007-08-08
| 9.4 | 9.6 | 9.3 | 9.3 | 19,840 | 9.3 |
WYY
|
2007-08-09
| 9.1 | 9.4 | 9.1 | 9.1 | 14,040 | 9.1 |
WYY
|
2007-08-10
| 9 | 9.5 | 9 | 9.3 | 7,900 | 9.3 |
WYY
|
2007-08-13
| 9.3 | 9.6 | 9.3 | 9.4 | 5,930 | 9.4 |
WYY
|
2007-08-14
| 9.5 | 9.5 | 9.4 | 9.5 | 230 | 9.5 |
WYY
|
2007-08-15
| 9.4 | 9.4 | 9.2 | 9.3 | 10,280 | 9.3 |
WYY
|
2007-08-16
| 9.1 | 9.3 | 9.1 | 9.2 | 9,540 | 9.2 |
WYY
|
2007-08-17
| 9.5 | 9.5 | 9 | 9.2 | 1,720 | 9.2 |
WYY
|
2007-08-20
| 9 | 9.3 | 9 | 9.3 | 690 | 9.3 |
WYY
|
2007-08-21
| 9.1 | 9.3 | 9.1 | 9.3 | 830 | 9.3 |
WYY
|
2007-08-22
| 9.1 | 9.4 | 8.9 | 8.9 | 9,800 | 8.9 |
WYY
|
2007-08-23
| 8.9 | 9.1 | 8.8 | 8.9 | 1,660 | 8.9 |
WYY
|
2007-08-24
| 8.9 | 8.9 | 8.6 | 8.6 | 3,560 | 8.6 |
WYY
|
2007-08-27
| 8.6 | 8.7 | 8.5 | 8.5 | 8,100 | 8.5 |
WYY
|
2007-08-28
| 8.4 | 8.5 | 8.4 | 8.5 | 740 | 8.5 |
WYY
|
2007-08-29
| 8.4 | 8.5 | 7.7 | 8 | 41,570 | 8 |
WYY
|
2007-08-30
| 7.7 | 8.4 | 7.6 | 8.2 | 5,720 | 8.2 |
WYY
|
2007-08-31
| 8 | 8.4 | 7.2 | 8 | 13,100 | 8 |
WYY
|
2007-09-04
| 7.5 | 8 | 7.5 | 7.9 | 5,720 | 7.9 |
WYY
|
2007-09-05
| 7.6 | 7.8 | 7.4 | 7.6 | 5,460 | 7.6 |
WYY
|
2007-09-06
| 7.7 | 7.8 | 7.3 | 7.4 | 1,990 | 7.4 |
WYY
|
2007-09-07
| 7.4 | 7.5 | 6.6 | 7 | 9,810 | 7 |
WYY
|
2007-09-10
| 6.8 | 7.6 | 6.8 | 7.3 | 11,570 | 7.3 |
WYY
|
2007-09-11
| 7.5 | 7.5 | 6.8 | 7.3 | 6,080 | 7.3 |
WYY
|
2007-09-12
| 7.2 | 7.9 | 7.2 | 7.7 | 6,520 | 7.7 |
WYY
|
2007-09-13
| 7.9 | 8.2 | 7.5 | 7.5 | 15,440 | 7.5 |
WYY
|
2007-09-14
| 7.7 | 7.8 | 7.4 | 7.8 | 2,010 | 7.8 |
WYY
|
2007-09-17
| 8 | 8 | 7.4 | 7.4 | 24,440 | 7.4 |
WYY
|
2007-09-18
| 7.7 | 8.2 | 6.9 | 8 | 140,210 | 8 |
WYY
|
2007-09-19
| 7.8 | 8.8 | 7.8 | 8.4 | 8,200 | 8.4 |
WYY
|
2007-09-20
| 8.6 | 8.6 | 7.9 | 8.1 | 27,580 | 8.1 |
WYY
|
2007-09-21
| 8 | 8.6 | 7.9 | 8.1 | 11,570 | 8.1 |
WYY
|
2007-09-24
| 8.6 | 8.7 | 8.4 | 8.5 | 1,030 | 8.5 |
WYY
|
2007-09-25
| 8.5 | 8.5 | 8 | 8 | 5,280 | 8 |
WYY
|
2007-09-26
| 8 | 8.2 | 8 | 8 | 4,680 | 8 |
WYY
|
2007-09-27
| 8 | 9.3 | 8 | 9.3 | 11,740 | 9.3 |
WYY
|
2007-09-28
| 9.1 | 9.4 | 7.7 | 7.8 | 16,420 | 7.8 |
WYY
|
2007-10-01
| 7.9 | 9.1 | 7.9 | 8.5 | 9,300 | 8.5 |
WYY
|
2007-10-02
| 8.5 | 8.9 | 8.2 | 8.7 | 31,970 | 8.7 |
WYY
|
2007-10-03
| 8.5 | 8.8 | 8.5 | 8.5 | 6,420 | 8.5 |
WYY
|
2007-10-04
| 8.7 | 8.8 | 8.5 | 8.6 | 1,390 | 8.6 |
WYY
|
2007-10-05
| 8.8 | 8.8 | 8.7 | 8.8 | 590 | 8.8 |
WYY
|
2007-10-08
| 8.8 | 8.8 | 8.5 | 8.6 | 440 | 8.6 |
WYY
|
2007-10-09
| 8.7 | 9.4 | 8.7 | 8.8 | 4,230 | 8.8 |
WYY
|
2007-10-10
| 8.8 | 9 | 8.7 | 9 | 1,800 | 9 |
WYY
|
2007-10-11
| 8.8 | 9.3 | 8.8 | 9 | 1,210 | 9 |
WYY
|
2007-10-12
| 8.8 | 9.1 | 8.4 | 9 | 3,780 | 9 |
WYY
|
2007-10-15
| 8.7 | 9.2 | 8.3 | 8.9 | 630 | 8.9 |
WYY
|
2007-10-16
| 8.2 | 9.1 | 8.2 | 8.8 | 3,060 | 8.8 |
WYY
|
2007-10-17
| 8.9 | 9 | 8.2 | 8.6 | 4,700 | 8.6 |
WYY
|
2007-10-18
| 8.3 | 8.5 | 8.1 | 8.2 | 2,520 | 8.2 |
WYY
|
2007-10-19
| 8.3 | 8.8 | 7.7 | 8.6 | 6,760 | 8.6 |
WYY
|
2007-10-22
| 8.6 | 8.7 | 8.2 | 8.7 | 2,650 | 8.7 |
WYY
|
2007-10-23
| 8.1 | 8.3 | 7.9 | 8 | 28,950 | 8 |
WYY
|
2007-10-24
| 8.1 | 9.3 | 8 | 9.2 | 47,100 | 9.2 |
WYY
|
2007-10-25
| 9.1 | 11 | 9.1 | 10.2 | 37,220 | 10.2 |
WYY
|
2007-10-26
| 10.2 | 11.9 | 10 | 11.9 | 47,160 | 11.9 |
WYY
|
2007-10-29
| 11 | 11.9 | 10.5 | 11.3 | 28,500 | 11.3 |
WYY
|
2007-10-30
| 11 | 11.4 | 10.5 | 11.2 | 28,990 | 11.2 |
WYY
|
2007-10-31
| 10.5 | 11.3 | 10.5 | 11.3 | 19,490 | 11.3 |
WYY
|
2007-11-01
| 11.3 | 11.5 | 10.1 | 10.9 | 12,910 | 10.9 |
WYY
|
2007-11-02
| 10.8 | 11.3 | 10.8 | 11.1 | 4,600 | 11.1 |
WYY
|
2007-11-05
| 10.8 | 11 | 10 | 10.4 | 7,250 | 10.4 |
WYY
|
2007-11-06
| 10.4 | 11 | 10.1 | 10.2 | 20,240 | 10.2 |
WYY
|
2007-11-07
| 10.4 | 10.9 | 10.2 | 10.2 | 4,550 | 10.2 |
WYY
|
2007-11-08
| 10.4 | 10.7 | 10.3 | 10.7 | 2,760 | 10.7 |
WYY
|
2007-11-09
| 10.8 | 11.5 | 10.8 | 11.1 | 11,780 | 11.1 |
WYY
|
2007-11-12
| 10.5 | 11.5 | 9.8 | 9.9 | 14,680 | 9.9 |
WYY
|
2007-11-13
| 10.2 | 11 | 10.2 | 10.8 | 5,450 | 10.8 |
WYY
|
2007-11-14
| 10.6 | 11 | 10.5 | 10.7 | 1,170 | 10.7 |
WYY
|
2007-11-15
| 10.7 | 10.7 | 10.3 | 10.4 | 1,880 | 10.4 |
WYY
|
2007-11-16
| 10.5 | 10.7 | 10.3 | 10.3 | 1,020 | 10.3 |
WYY
|
2007-11-19
| 10 | 10.8 | 10 | 10.7 | 4,440 | 10.7 |
WYY
|
2007-11-20
| 10.5 | 10.5 | 9.9 | 10.4 | 26,110 | 10.4 |
WYY
|
2007-11-21
| 10.1 | 10.4 | 9.9 | 10.3 | 8,800 | 10.3 |
WYY
|
2007-11-23
| 10.4 | 10.8 | 10.4 | 10.8 | 100 | 10.8 |
WYY
|
2007-11-26
| 10.5 | 10.9 | 10.5 | 10.8 | 2,610 | 10.8 |
WYY
|
2007-11-27
| 10.6 | 10.9 | 10.2 | 10.2 | 6,730 | 10.2 |
WYY
|
2007-11-28
| 10.2 | 10.6 | 10 | 10.5 | 4,610 | 10.5 |
WYY
|
2007-11-29
| 10.8 | 10.8 | 10 | 10.5 | 2,850 | 10.5 |
WYY
|
2007-11-30
| 10.3 | 10.7 | 10 | 10.2 | 7,490 | 10.2 |
WYY
|
2007-12-03
| 10 | 10.8 | 9.6 | 10.5 | 7,320 | 10.5 |
WYY
|
2007-12-04
| 10.3 | 10.5 | 10.1 | 10.1 | 690 | 10.1 |
WYY
|
2007-12-05
| 10.5 | 10.6 | 10.3 | 10.4 | 7,160 | 10.4 |
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.