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
2009-07-10
6.5
6.5
5.7
6
420
6
WYY
2009-07-13
6
6
5.5
5.7
1,660
5.7
WYY
2009-07-14
5.9
6
5.8
6
570
6
WYY
2009-07-15
5.8
6.3
5.7
6.3
670
6.3
WYY
2009-07-16
6.3
6.5
6
6.1
1,800
6.1
WYY
2009-07-17
6.1
6.1
6.1
6.1
0
6.1
WYY
2009-07-20
5.9
6.1
5.7
5.7
270
5.7
WYY
2009-07-21
5.8
6.3
5.8
6.3
49,290
6.3
WYY
2009-07-22
6.3
6.3
6.2
6.2
1,750
6.2
WYY
2009-07-23
6.2
6.5
6.2
6.3
2,370
6.3
WYY
2009-07-24
6.5
6.5
6.2
6.2
3,480
6.2
WYY
2009-07-27
6.4
6.4
6
6.4
2,450
6.4
WYY
2009-07-28
6.5
7
6.5
6.8
3,070
6.8
WYY
2009-07-29
6.6
6.9
5.8
6.5
30,070
6.5
WYY
2009-07-30
6.4
7
6.4
6.6
850
6.6
WYY
2009-07-31
6.8
7.5
6.7
7
2,280
7
WYY
2009-08-03
7.2
7.2
5.9
6.8
35,750
6.8
WYY
2009-08-04
7
7.2
6.6
6.6
2,550
6.6
WYY
2009-08-05
6.6
6.6
6.4
6.5
4,770
6.5
WYY
2009-08-06
6.6
6.6
6.3
6.3
570
6.3
WYY
2009-08-07
6.3
6.6
6.2
6.5
2,630
6.5
WYY
2009-08-10
6.3
6.6
6.2
6.6
2,800
6.6
WYY
2009-08-11
6.6
6.6
6.4
6.6
3,260
6.6
WYY
2009-08-12
6.5
6.6
6.4
6.5
640
6.5
WYY
2009-08-13
6.5
6.5
6.4
6.5
530
6.5
WYY
2009-08-14
6.5
6.6
6.4
6.6
2,260
6.6
WYY
2009-08-17
6.3
6.4
5.6
6.1
3,730
6.1
WYY
2009-08-18
6.2
6.8
5.5
6.4
2,900
6.4
WYY
2009-08-19
6.3
6.3
6.2
6.3
640
6.3
WYY
2009-08-20
6.3
6.4
6.2
6.3
750
6.3
WYY
2009-08-21
6.3
6.3
5.9
6.2
2,620
6.2
WYY
2009-08-24
6.4
6.4
5.9
6.2
8,750
6.2
WYY
2009-08-25
6.2
6.2
6
6
340
6
WYY
2009-08-26
6
6.3
5.9
6
3,540
6
WYY
2009-08-27
6.2
6.4
6.1
6.4
6,350
6.4
WYY
2009-08-28
6
6
5.9
5.9
380
5.9
WYY
2009-08-31
5.9
6.3
5.7
6.3
3,440
6.3
WYY
2009-09-01
6
6.4
6
6.4
390
6.4
WYY
2009-09-02
6.2
6.2
6.1
6.1
240
6.1
WYY
2009-09-03
6.1
6.3
6
6.1
400
6.1
WYY
2009-09-04
6.3
6.3
6
6.3
3,750
6.3
WYY
2009-09-08
5.1
6.1
5.1
5.9
1,800
5.9
WYY
2009-09-09
6
6.1
5.9
5.9
2,540
5.9
WYY
2009-09-10
5.8
5.9
5.5
5.7
12,520
5.7
WYY
2009-09-11
5.7
6.3
5.7
6.3
2,580
6.3
WYY
2009-09-14
6
6.1
5.7
5.8
4,180
5.8
WYY
2009-09-15
5.8
6
5.7
6
2,050
6
WYY
2009-09-16
5.8
6
5.5
5.6
5,800
5.6
WYY
2009-09-17
5.2
6.1
5.2
6.1
4,710
6.1
WYY
2009-09-18
5.8
6.1
5.3
5.3
23,930
5.3
WYY
2009-09-21
5
7.2
5
5.9
32,810
5.9
WYY
2009-09-22
5.6
6.2
5.6
6.2
22,360
6.2
WYY
2009-09-23
6.5
7.4
6.2
6.3
27,800
6.3
WYY
2009-09-24
6.6
6.6
5.8
6
10,410
6
WYY
2009-09-25
6
6
5.8
6
4,650
6
WYY
2009-09-28
5.8
6.2
5.6
5.7
23,090
5.7
WYY
2009-09-29
6.5
6.5
5.6
5.9
22,290
5.9
WYY
2009-09-30
6.1
6.6
5.9
6.6
34,630
6.6
WYY
2009-10-01
6.7
6.9
6.3
6.6
83,730
6.6
WYY
2009-10-02
6.6
6.9
6.4
6.4
23,120
6.4
WYY
2009-10-05
6.5
6.6
6.1
6.6
22,070
6.6
WYY
2009-10-06
6.6
7.4
6.5
7
37,620
7
WYY
2009-10-07
7
7
6.8
6.8
1,790
6.8
WYY
2009-10-08
6.8
7.2
6.8
7
9,930
7
WYY
2009-10-09
7
7.6
7
7.5
9,470
7.5
WYY
2009-10-12
7.6
7.6
7.3
7.3
3,320
7.3
WYY
2009-10-13
7.2
7.5
7.2
7.4
4,540
7.4
WYY
2009-10-14
7.3
7.7
7.3
7.4
8,740
7.4
WYY
2009-10-15
7.4
7.7
7.4
7.7
2,570
7.7
WYY
2009-10-16
7.5
8.1
7.5
8.1
3,900
8.1
WYY
2009-10-19
8.2
8.3
8
8.2
16,710
8.2
WYY
2009-10-20
8.4
8.6
8.3
8.5
11,620
8.5
WYY
2009-10-21
8.6
8.8
8.3
8.5
13,630
8.5
WYY
2009-10-22
8.3
8.5
8.1
8.5
3,820
8.5
WYY
2009-10-23
8.9
8.9
8.4
8.6
9,690
8.6
WYY
2009-10-26
8.6
9.9
8.1
8.5
39,210
8.5
WYY
2009-10-27
8.7
8.7
7.7
8.6
4,150
8.6
WYY
2009-10-28
9
9
8.3
8.4
3,580
8.4
WYY
2009-10-29
8.5
8.5
8.2
8.5
2,190
8.5
WYY
2009-10-30
8.4
8.5
8.2
8.5
4,400
8.5
WYY
2009-11-02
8.2
8.5
8
8.5
2,530
8.5
WYY
2009-11-03
8.5
8.5
8.1
8.5
1,680
8.5
WYY
2009-11-04
8.5
8.7
8.2
8.3
2,100
8.3
WYY
2009-11-05
8.3
8.7
8.3
8.5
11,760
8.5
WYY
2009-11-06
8.6
8.6
8.3
8.6
3,880
8.6
WYY
2009-11-09
8.6
8.6
8.1
8.5
6,600
8.5
WYY
2009-11-10
8.6
8.6
8.2
8.6
2,910
8.6
WYY
2009-11-11
8.6
9
8.2
8.6
4,580
8.6
WYY
2009-11-12
8.4
8.7
8.4
8.7
7,870
8.7
WYY
2009-11-13
8.7
9
8.6
8.8
8,120
8.8
WYY
2009-11-16
9
9.4
8.2
8.5
19,040
8.5
WYY
2009-11-17
8.3
8.7
7.9
8.5
20,040
8.5
WYY
2009-11-18
7.5
8.5
6.9
8.3
17,150
8.3
WYY
2009-11-19
8.3
8.5
7.8
8.5
4,080
8.5
WYY
2009-11-20
8.5
8.5
8
8.1
3,890
8.1
WYY
2009-11-23
8.1
8.2
7.7
7.9
8,500
7.9
WYY
2009-11-24
7.7
8
7.5
8
8,460
8
WYY
2009-11-25
7.9
8.2
7.6
8.2
7,950
8.2
WYY
2009-11-27
8
8.2
7.7
8.2
6,540
8.2
WYY
2009-11-30
8.1
8.3
7.4
7.6
8,230
7.6