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
|
2009-02-17
| 2.5 | 2.5 | 2.3 | 2.3 | 730 | 2.3 |
WYY
|
2009-02-18
| 2.3 | 2.6 | 2.3 | 2.5 | 220 | 2.5 |
WYY
|
2009-02-19
| 2.5 | 2.5 | 2.5 | 2.5 | 1,480 | 2.5 |
WYY
|
2009-02-20
| 2.6 | 2.6 | 2.6 | 2.6 | 990 | 2.6 |
WYY
|
2009-02-23
| 2.6 | 3 | 2.5 | 2.8 | 2,430 | 2.8 |
WYY
|
2009-02-24
| 2.7 | 2.7 | 2.7 | 2.7 | 340 | 2.7 |
WYY
|
2009-02-25
| 2.9 | 2.9 | 2.2 | 2.8 | 2,960 | 2.8 |
WYY
|
2009-02-26
| 2.5 | 2.6 | 2.1 | 2.3 | 12,560 | 2.3 |
WYY
|
2009-02-27
| 2.5 | 2.8 | 2.5 | 2.8 | 2,310 | 2.8 |
WYY
|
2009-03-02
| 2.7 | 3 | 2.3 | 2.7 | 1,920 | 2.7 |
WYY
|
2009-03-03
| 2.5 | 3 | 2.5 | 2.8 | 2,090 | 2.8 |
WYY
|
2009-03-04
| 3 | 3 | 2.2 | 2.4 | 11,680 | 2.4 |
WYY
|
2009-03-05
| 2.4 | 2.4 | 2.4 | 2.4 | 420 | 2.4 |
WYY
|
2009-03-06
| 2.5 | 2.5 | 2.5 | 2.5 | 600 | 2.5 |
WYY
|
2009-03-09
| 2.5 | 2.6 | 2.4 | 2.6 | 260 | 2.6 |
WYY
|
2009-03-10
| 2.5 | 2.7 | 2.4 | 2.5 | 320 | 2.5 |
WYY
|
2009-03-11
| 2.7 | 2.7 | 2.3 | 2.3 | 250 | 2.3 |
WYY
|
2009-03-12
| 2.5 | 2.7 | 2.3 | 2.4 | 610 | 2.4 |
WYY
|
2009-03-13
| 2.5 | 2.6 | 2.5 | 2.5 | 2,190 | 2.5 |
WYY
|
2009-03-16
| 2.1 | 2.6 | 2.1 | 2.4 | 6,000 | 2.4 |
WYY
|
2009-03-17
| 2.6 | 2.6 | 2.6 | 2.6 | 350 | 2.6 |
WYY
|
2009-03-18
| 2.6 | 2.7 | 2.6 | 2.6 | 1,820 | 2.6 |
WYY
|
2009-03-19
| 2.8 | 2.8 | 2.6 | 2.6 | 400 | 2.6 |
WYY
|
2009-03-20
| 2.5 | 2.8 | 2.5 | 2.8 | 2,610 | 2.8 |
WYY
|
2009-03-23
| 2.8 | 2.8 | 2.7 | 2.7 | 140 | 2.7 |
WYY
|
2009-03-24
| 2.7 | 3 | 2.7 | 3 | 7,850 | 3 |
WYY
|
2009-03-25
| 3.2 | 3.8 | 3.1 | 3.5 | 6,760 | 3.5 |
WYY
|
2009-03-26
| 3.5 | 5.1 | 3.3 | 3.8 | 20,970 | 3.8 |
WYY
|
2009-03-27
| 4 | 4.2 | 3.3 | 3.3 | 5,440 | 3.3 |
WYY
|
2009-03-30
| 3 | 4.2 | 3 | 4.2 | 10,710 | 4.2 |
WYY
|
2009-03-31
| 4.1 | 4.1 | 3.7 | 3.8 | 4,000 | 3.8 |
WYY
|
2009-04-01
| 3.9 | 4.1 | 3.7 | 4.1 | 9,660 | 4.1 |
WYY
|
2009-04-02
| 4.1 | 4.9 | 3.9 | 4 | 23,700 | 4 |
WYY
|
2009-04-03
| 4.2 | 4.5 | 4.1 | 4.2 | 1,630 | 4.2 |
WYY
|
2009-04-06
| 4 | 4.1 | 3.9 | 4 | 2,050 | 4 |
WYY
|
2009-04-07
| 4 | 4.1 | 4 | 4.1 | 320 | 4.1 |
WYY
|
2009-04-08
| 4.3 | 4.3 | 4.1 | 4.1 | 710 | 4.1 |
WYY
|
2009-04-09
| 4.3 | 4.4 | 4.2 | 4.2 | 500 | 4.2 |
WYY
|
2009-04-13
| 4.3 | 4.4 | 4.1 | 4.1 | 1,410 | 4.1 |
WYY
|
2009-04-14
| 4.1 | 4.2 | 4.1 | 4.1 | 1,530 | 4.1 |
WYY
|
2009-04-15
| 4.1 | 4.1 | 4.1 | 4.1 | 300 | 4.1 |
WYY
|
2009-04-16
| 4.2 | 4.4 | 4.2 | 4.3 | 3,160 | 4.3 |
WYY
|
2009-04-17
| 4.4 | 4.4 | 4.1 | 4.4 | 1,530 | 4.4 |
WYY
|
2009-04-20
| 4.4 | 4.4 | 4.3 | 4.3 | 1,330 | 4.3 |
WYY
|
2009-04-21
| 4.4 | 4.6 | 4.3 | 4.3 | 5,380 | 4.3 |
WYY
|
2009-04-22
| 4.5 | 5 | 4.3 | 4.3 | 1,340 | 4.3 |
WYY
|
2009-04-23
| 4.4 | 4.6 | 4.4 | 4.4 | 970 | 4.4 |
WYY
|
2009-04-24
| 4.4 | 4.8 | 4.4 | 4.4 | 1,040 | 4.4 |
WYY
|
2009-04-27
| 4.4 | 4.5 | 4.4 | 4.5 | 6,860 | 4.5 |
WYY
|
2009-04-28
| 4.7 | 4.7 | 4.5 | 4.5 | 1,270 | 4.5 |
WYY
|
2009-04-29
| 4.5 | 4.9 | 4.5 | 4.9 | 4,650 | 4.9 |
WYY
|
2009-04-30
| 5 | 5 | 4.5 | 4.9 | 1,890 | 4.9 |
WYY
|
2009-05-01
| 5 | 5 | 4.8 | 4.8 | 180 | 4.8 |
WYY
|
2009-05-04
| 4.6 | 4.8 | 4.6 | 4.6 | 210 | 4.6 |
WYY
|
2009-05-05
| 4.8 | 7 | 4.8 | 5 | 16,150 | 5 |
WYY
|
2009-05-06
| 5.7 | 5.8 | 5 | 5 | 4,870 | 5 |
WYY
|
2009-05-07
| 5.2 | 5.4 | 5.2 | 5.2 | 1,840 | 5.2 |
WYY
|
2009-05-08
| 4.9 | 5.7 | 4.9 | 5.3 | 4,220 | 5.3 |
WYY
|
2009-05-11
| 5.3 | 5.6 | 5.1 | 5.4 | 1,440 | 5.4 |
WYY
|
2009-05-12
| 5.5 | 6.2 | 5.5 | 5.8 | 900 | 5.8 |
WYY
|
2009-05-13
| 6.1 | 6.2 | 5.5 | 5.7 | 3,720 | 5.7 |
WYY
|
2009-05-14
| 5.6 | 5.7 | 5.1 | 5.5 | 8,890 | 5.5 |
WYY
|
2009-05-15
| 5.2 | 5.4 | 4.7 | 4.8 | 15,170 | 4.8 |
WYY
|
2009-05-18
| 6.3 | 6.5 | 5.2 | 5.8 | 15,100 | 5.8 |
WYY
|
2009-05-19
| 6.7 | 6.7 | 5.2 | 5.2 | 7,010 | 5.2 |
WYY
|
2009-05-20
| 5.1 | 5.3 | 5 | 5 | 4,300 | 5 |
WYY
|
2009-05-21
| 5.2 | 5.4 | 4.8 | 5 | 7,030 | 5 |
WYY
|
2009-05-22
| 5 | 5 | 4.8 | 4.8 | 1,050 | 4.8 |
WYY
|
2009-05-26
| 5 | 5 | 4.5 | 4.7 | 210 | 4.7 |
WYY
|
2009-05-27
| 4.9 | 5 | 4.7 | 4.8 | 1,330 | 4.8 |
WYY
|
2009-05-28
| 4.7 | 4.8 | 4.7 | 4.7 | 1,470 | 4.7 |
WYY
|
2009-05-29
| 4.7 | 5 | 4.7 | 4.7 | 1,650 | 4.7 |
WYY
|
2009-06-01
| 4.5 | 5 | 4.5 | 5 | 3,250 | 5 |
WYY
|
2009-06-02
| 5 | 5.3 | 4.9 | 5.3 | 14,740 | 5.3 |
WYY
|
2009-06-03
| 5 | 5.2 | 4.9 | 5.1 | 10,290 | 5.1 |
WYY
|
2009-06-04
| 5.3 | 6.2 | 5.3 | 5.8 | 7,720 | 5.8 |
WYY
|
2009-06-05
| 6 | 6.3 | 5.9 | 6 | 4,660 | 6 |
WYY
|
2009-06-08
| 5.6 | 6.4 | 5.5 | 6.3 | 7,860 | 6.3 |
WYY
|
2009-06-09
| 6.3 | 6.3 | 5.7 | 6.1 | 1,870 | 6.1 |
WYY
|
2009-06-10
| 6.2 | 6.4 | 5.8 | 6 | 1,240 | 6 |
WYY
|
2009-06-11
| 6 | 6.3 | 5.8 | 5.9 | 3,130 | 5.9 |
WYY
|
2009-06-12
| 5.6 | 5.9 | 5.5 | 5.8 | 900 | 5.8 |
WYY
|
2009-06-15
| 6 | 6 | 5.3 | 5.5 | 7,700 | 5.5 |
WYY
|
2009-06-16
| 5.6 | 5.8 | 5.3 | 5.8 | 2,980 | 5.8 |
WYY
|
2009-06-17
| 5.9 | 6 | 5.7 | 5.8 | 2,270 | 5.8 |
WYY
|
2009-06-18
| 5.9 | 5.9 | 5.5 | 5.9 | 140 | 5.9 |
WYY
|
2009-06-19
| 5.6 | 6 | 5.6 | 5.8 | 240 | 5.8 |
WYY
|
2009-06-22
| 5.6 | 5.7 | 5.4 | 5.5 | 490 | 5.5 |
WYY
|
2009-06-23
| 5.6 | 5.6 | 5.4 | 5.4 | 280 | 5.4 |
WYY
|
2009-06-24
| 5.6 | 5.9 | 5.5 | 5.5 | 490 | 5.5 |
WYY
|
2009-06-25
| 5.7 | 5.7 | 5.5 | 5.5 | 110 | 5.5 |
WYY
|
2009-06-26
| 5.4 | 5.5 | 5.3 | 5.4 | 360 | 5.4 |
WYY
|
2009-06-29
| 5.4 | 6.1 | 5.4 | 6.1 | 4,260 | 6.1 |
WYY
|
2009-06-30
| 6.3 | 6.6 | 5.9 | 6.3 | 8,770 | 6.3 |
WYY
|
2009-07-01
| 6.5 | 6.6 | 6.3 | 6.3 | 5,690 | 6.3 |
WYY
|
2009-07-02
| 6.5 | 6.5 | 6.3 | 6.5 | 660 | 6.5 |
WYY
|
2009-07-06
| 6.2 | 6.7 | 5.5 | 5.8 | 3,970 | 5.8 |
WYY
|
2009-07-07
| 5.8 | 5.9 | 5.7 | 5.9 | 3,200 | 5.9 |
WYY
|
2009-07-08
| 5.8 | 5.8 | 5.6 | 5.8 | 750 | 5.8 |
WYY
|
2009-07-09
| 6 | 6 | 5.6 | 5.8 | 2,750 | 5.8 |
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.