Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
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
2008-05-01
11.7
11.7
11.1
11.3
2,370
11.3
WYY
2008-05-02
11.3
11.8
11.3
11.7
3,150
11.7
WYY
2008-05-05
11.8
11.8
11.4
11.4
3,210
11.4
WYY
2008-05-06
11.5
12
11
11.4
25,690
11.4
WYY
2008-05-07
11.9
12.3
11
11.4
7,350
11.4
WYY
2008-05-08
11.6
11.7
11.2
11.3
25,000
11.3
WYY
2008-05-09
11.3
11.5
11.2
11.3
13,090
11.3
WYY
2008-05-12
11.3
11.4
11.1
11.3
9,100
11.3
WYY
2008-05-13
11.3
11.5
11
11.1
15,080
11.1
WYY
2008-05-14
11.5
11.7
11.1
11.4
2,770
11.4
WYY
2008-05-15
11.9
11.9
11.2
11.6
2,870
11.6
WYY
2008-05-16
11.4
12.4
11.4
11.6
4,240
11.6
WYY
2008-05-19
11.4
11.6
11.3
11.4
3,700
11.4
WYY
2008-05-20
12.2
12.2
11.3
11.8
6,990
11.8
WYY
2008-05-21
11.2
13
11.2
12.3
18,240
12.3
WYY
2008-05-22
12.9
13.5
12.4
13
20,330
13
WYY
2008-05-23
13
13.5
12.8
13.1
11,440
13.1
WYY
2008-05-27
12.2
13.3
12.2
13
6,830
13
WYY
2008-05-28
13
13
12.6
12.9
7,830
12.9
WYY
2008-05-29
12.5
13
12.1
12.9
7,000
12.9
WYY
2008-05-30
12.9
12.9
12.5
12.8
1,210
12.8
WYY
2008-06-02
12.2
13.4
11.9
12.2
8,440
12.2
WYY
2008-06-03
12
12.2
11.6
11.7
8,670
11.7
WYY
2008-06-04
11.5
12.2
11.4
11.8
4,290
11.8
WYY
2008-06-05
11.6
12.1
11.4
11.5
4,670
11.5
WYY
2008-06-06
11.4
11.6
11.4
11.4
760
11.4
WYY
2008-06-09
11.2
11.5
11.2
11.4
10,360
11.4
WYY
2008-06-10
11.3
11.4
11.3
11.3
1,690
11.3
WYY
2008-06-11
11.2
11.3
10.5
11
9,160
11
WYY
2008-06-12
10.5
11.5
10.5
11.1
3,880
11.1
WYY
2008-06-13
11
11.4
10.9
11.4
3,460
11.4
WYY
2008-06-16
11.2
11.5
10.9
11.4
6,190
11.4
WYY
2008-06-17
11.2
11.5
11.2
11.2
3,470
11.2
WYY
2008-06-18
11
11.2
10.7
10.8
620
10.8
WYY
2008-06-19
11.1
11.5
10.9
11.1
1,200
11.1
WYY
2008-06-20
11
11
10.3
11
4,530
11
WYY
2008-06-23
10.5
11
10.5
10.9
2,120
10.9
WYY
2008-06-24
10.7
11
9.5
10.2
5,480
10.2
WYY
2008-06-25
10
11
10
10.7
1,650
10.7
WYY
2008-06-26
9.5
11
9.5
10.6
4,570
10.6
WYY
2008-06-27
10.5
10.6
10.2
10.6
2,680
10.6
WYY
2008-06-30
10.4
10.8
10
10.4
4,590
10.4
WYY
2008-07-01
10.7
10.7
10.3
10.3
520
10.3
WYY
2008-07-02
10.8
11.7
10.2
11.7
5,720
11.7
WYY
2008-07-03
11.5
11.5
9.9
10.1
8,670
10.1
WYY
2008-07-07
10.5
11
9.3
10.4
7,480
10.4
WYY
2008-07-08
10.2
10.4
9.9
10.2
16,470
10.2
WYY
2008-07-09
10
10.5
9.9
10
2,780
10
WYY
2008-07-10
9.8
10.4
8
9.3
19,440
9.3
WYY
2008-07-11
9.5
9.5
7.6
8.2
23,940
8.2
WYY
2008-07-14
9
9
8.3
8.4
8,480
8.4
WYY
2008-07-15
8.5
8.6
8.3
8.6
2,950
8.6
WYY
2008-07-16
8.8
8.8
8.3
8.6
3,430
8.6
WYY
2008-07-17
8.5
8.7
8.2
8.4
1,810
8.4
WYY
2008-07-18
8.6
9
8.4
9
1,360
9
WYY
2008-07-21
9.9
9.9
8.6
8.6
3,040
8.6
WYY
2008-07-22
8.8
9
8.5
8.6
1,190
8.6
WYY
2008-07-23
8.6
8.6
8.5
8.6
1,640
8.6
WYY
2008-07-24
8.5
8.5
8.1
8.2
1,210
8.2
WYY
2008-07-25
8.1
8.5
8.1
8.3
5,000
8.3
WYY
2008-07-28
8.5
8.6
8.4
8.4
1,500
8.4
WYY
2008-07-29
8.3
8.5
8.1
8.4
1,810
8.4
WYY
2008-07-30
8.5
8.9
8.2
8.6
330
8.6
WYY
2008-07-31
8.5
8.6
8.4
8.4
100
8.4
WYY
2008-08-01
8.1
8.3
8
8.3
1,130
8.3
WYY
2008-08-04
8.1
8.2
7.8
7.8
1,110
7.8
WYY
2008-08-05
7.8
8.2
7.8
8
1,230
8
WYY
2008-08-06
8
8.5
8
8.4
2,120
8.4
WYY
2008-08-07
7.9
8.4
7.9
8.2
2,360
8.2
WYY
2008-08-08
8.2
8.5
8.2
8.3
5,740
8.3
WYY
2008-08-11
8.2
8.4
8.2
8.4
260
8.4
WYY
2008-08-12
8.2
8.4
7.8
8.4
830
8.4
WYY
2008-08-13
8
8.4
7.5
8.2
5,730
8.2
WYY
2008-08-14
7.5
8.9
7.5
8.5
8,980
8.5
WYY
2008-08-15
8
8.3
7.9
8.1
6,750
8.1
WYY
2008-08-18
7.7
7.9
7.2
7.4
2,700
7.4
WYY
2008-08-19
7.5
7.5
6.6
7
7,700
7
WYY
2008-08-20
6.8
7.5
6.8
7.5
690
7.5
WYY
2008-08-21
7.2
8.5
7.1
8.1
5,310
8.1
WYY
2008-08-22
8.5
8.5
7.5
8
630
8
WYY
2008-08-25
7.5
8.4
7.2
8.1
320
8.1
WYY
2008-08-26
7.7
8.1
7.6
8.1
350
8.1
WYY
2008-08-27
7.7
7.9
7.6
7.8
2,630
7.8
WYY
2008-08-28
7.8
7.8
7.4
7.7
480
7.7
WYY
2008-08-29
7.4
7.5
7.3
7.4
1,740
7.4
WYY
2008-09-02
7.2
7.4
7
7.1
6,880
7.1
WYY
2008-09-03
7
7
6.1
6.4
19,970
6.4
WYY
2008-09-04
7
7
5.9
6.2
180,180
6.2
WYY
2008-09-05
7
7
5.6
5.9
30,580
5.9
WYY
2008-09-08
5.8
5.8
4.9
5.1
43,410
5.1
WYY
2008-09-09
5.6
6.2
5
5.9
18,620
5.9
WYY
2008-09-10
6.1
6.1
4.5
5
92,450
5
WYY
2008-09-11
4.9
5.2
3.6
4.3
75,040
4.3
WYY
2008-09-12
4.5
6
3.9
5.3
22,330
5.3
WYY
2008-09-15
5.2
5.3
3.8
3.8
11,980
3.8
WYY
2008-09-16
4.1
4.7
3.9
4.5
6,200
4.5
WYY
2008-09-17
4.1
4.8
3.8
4
9,790
4
WYY
2008-09-18
4.3
4.3
3.8
4
4,390
4
WYY
2008-09-19
4.5
4.5
3.3
3.9
48,640
3.9
WYY
2008-09-22
3.8
4
3.3
3.6
20,310
3.6