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
|
2009-12-01
| 8.3 | 8.4 | 7.8 | 8.2 | 8,370 | 8.2 |
WYY
|
2009-12-02
| 8.2 | 8.2 | 7.8 | 8 | 4,130 | 8 |
WYY
|
2009-12-03
| 8 | 8 | 7.7 | 7.8 | 7,680 | 7.8 |
WYY
|
2009-12-04
| 7.7 | 7.9 | 7.6 | 7.8 | 1,470 | 7.8 |
WYY
|
2009-12-07
| 7.4 | 7.8 | 7.4 | 7.8 | 2,290 | 7.8 |
WYY
|
2009-12-08
| 7.8 | 7.9 | 7.5 | 7.8 | 13,790 | 7.8 |
WYY
|
2009-12-09
| 7.7 | 7.8 | 7.5 | 7.8 | 4,280 | 7.8 |
WYY
|
2009-12-10
| 7.3 | 7.8 | 7.3 | 7.7 | 2,010 | 7.7 |
WYY
|
2009-12-11
| 7.4 | 7.8 | 7 | 7.5 | 6,400 | 7.5 |
WYY
|
2009-12-14
| 7.1 | 7.5 | 7 | 7.3 | 10,260 | 7.3 |
WYY
|
2009-12-15
| 8.1 | 8.1 | 7.2 | 7.4 | 5,430 | 7.4 |
WYY
|
2009-12-16
| 7.2 | 7.9 | 7.2 | 7.9 | 2,980 | 7.9 |
WYY
|
2009-12-17
| 7.7 | 8.2 | 7.4 | 8.2 | 3,070 | 8.2 |
WYY
|
2009-12-18
| 8.2 | 8.2 | 7.7 | 7.7 | 3,410 | 7.7 |
WYY
|
2009-12-21
| 8 | 8 | 7.2 | 7.7 | 6,620 | 7.7 |
WYY
|
2009-12-22
| 7.6 | 7.7 | 7.1 | 7.7 | 5,590 | 7.7 |
WYY
|
2009-12-23
| 7.8 | 7.8 | 7.1 | 7.6 | 5,770 | 7.6 |
WYY
|
2009-12-24
| 7.4 | 7.6 | 7.3 | 7.6 | 430 | 7.6 |
WYY
|
2009-12-28
| 7.6 | 7.6 | 7.3 | 7.4 | 1,470 | 7.4 |
WYY
|
2009-12-29
| 7.3 | 7.5 | 7.2 | 7.5 | 3,410 | 7.5 |
WYY
|
2009-12-30
| 7.2 | 7.5 | 7.2 | 7.5 | 2,570 | 7.5 |
WYY
|
2009-12-31
| 7.5 | 7.6 | 7 | 7.5 | 11,960 | 7.5 |
WYY
|
2010-01-04
| 7.5 | 7.8 | 7.2 | 7.2 | 3,800 | 7.2 |
WYY
|
2010-01-05
| 7.4 | 7.4 | 7.2 | 7.3 | 2,140 | 7.3 |
WYY
|
2010-01-06
| 7.2 | 7.3 | 7.1 | 7.2 | 4,210 | 7.2 |
WYY
|
2010-01-07
| 7.2 | 7.4 | 7 | 7.2 | 5,520 | 7.2 |
WYY
|
2010-01-08
| 7.1 | 7.5 | 7 | 7.4 | 7,560 | 7.4 |
WYY
|
2010-01-11
| 7.4 | 7.4 | 7.1 | 7.2 | 14,710 | 7.2 |
WYY
|
2010-01-12
| 7.2 | 7.2 | 6.4 | 6.9 | 13,360 | 6.9 |
WYY
|
2010-01-13
| 6.9 | 6.9 | 6.3 | 6.3 | 8,540 | 6.3 |
WYY
|
2010-01-14
| 6.8 | 7 | 6.8 | 6.8 | 7,820 | 6.8 |
WYY
|
2010-01-15
| 6.7 | 7.2 | 6.6 | 7.1 | 5,030 | 7.1 |
WYY
|
2010-01-19
| 7 | 7.2 | 7 | 7.2 | 2,880 | 7.2 |
WYY
|
2010-01-20
| 7.4 | 7.4 | 6.5 | 6.8 | 3,420 | 6.8 |
WYY
|
2010-01-21
| 6.9 | 7.1 | 6.8 | 6.8 | 380 | 6.8 |
WYY
|
2010-01-22
| 6.6 | 7.4 | 6.6 | 6.7 | 1,000 | 6.7 |
WYY
|
2010-01-25
| 6.9 | 6.9 | 6.5 | 6.6 | 7,690 | 6.6 |
WYY
|
2010-01-26
| 6.5 | 6.7 | 6.5 | 6.5 | 640 | 6.5 |
WYY
|
2010-01-27
| 6.5 | 6.5 | 6.4 | 6.5 | 2,480 | 6.5 |
WYY
|
2010-01-28
| 6.6 | 6.6 | 6.4 | 6.5 | 2,170 | 6.5 |
WYY
|
2010-01-29
| 6.4 | 7.1 | 6.3 | 6.7 | 5,280 | 6.7 |
WYY
|
2010-02-01
| 7.1 | 7.1 | 6.5 | 6.9 | 3,870 | 6.9 |
WYY
|
2010-02-02
| 6.9 | 7.3 | 6.9 | 7.3 | 5,380 | 7.3 |
WYY
|
2010-02-03
| 7.5 | 7.5 | 7.2 | 7.2 | 4,890 | 7.2 |
WYY
|
2010-02-04
| 7.2 | 7.2 | 6.9 | 6.9 | 2,420 | 6.9 |
WYY
|
2010-02-05
| 6.8 | 7.2 | 6.6 | 7.2 | 6,210 | 7.2 |
WYY
|
2010-02-08
| 7.2 | 7.4 | 7.2 | 7.3 | 1,580 | 7.3 |
WYY
|
2010-02-09
| 7.8 | 7.8 | 7.4 | 7.4 | 9,200 | 7.4 |
WYY
|
2010-02-10
| 7.5 | 7.7 | 7.4 | 7.6 | 1,870 | 7.6 |
WYY
|
2010-02-11
| 7.7 | 7.7 | 7.3 | 7.5 | 980 | 7.5 |
WYY
|
2010-02-12
| 7.4 | 7.5 | 7.4 | 7.4 | 2,090 | 7.4 |
WYY
|
2010-02-16
| 7.3 | 7.4 | 7.1 | 7.4 | 1,040 | 7.4 |
WYY
|
2010-02-17
| 7.3 | 7.8 | 7.2 | 7.3 | 3,260 | 7.3 |
WYY
|
2010-02-18
| 7 | 7.5 | 7 | 7.4 | 22,340 | 7.4 |
WYY
|
2010-02-19
| 7.4 | 7.7 | 7.2 | 7.5 | 2,310 | 7.5 |
WYY
|
2010-02-22
| 7.6 | 8 | 7.6 | 7.9 | 6,350 | 7.9 |
WYY
|
2010-02-23
| 8 | 8 | 7.5 | 8 | 7,220 | 8 |
WYY
|
2010-02-24
| 8 | 8 | 7.4 | 7.4 | 8,910 | 7.4 |
WYY
|
2010-02-25
| 7.5 | 8 | 7.5 | 7.7 | 5,450 | 7.7 |
WYY
|
2010-02-26
| 8 | 8 | 7.5 | 7.5 | 6,880 | 7.5 |
WYY
|
2010-03-01
| 7.7 | 7.8 | 7.6 | 7.7 | 4,610 | 7.7 |
WYY
|
2010-03-02
| 7.8 | 7.9 | 7.6 | 7.8 | 4,500 | 7.8 |
WYY
|
2010-03-03
| 7.9 | 7.9 | 7.6 | 7.8 | 6,430 | 7.8 |
WYY
|
2010-03-04
| 7.7 | 7.9 | 7.7 | 7.8 | 2,290 | 7.8 |
WYY
|
2010-03-05
| 7.7 | 7.9 | 7.7 | 7.8 | 6,030 | 7.8 |
WYY
|
2010-03-08
| 7.9 | 7.9 | 7.7 | 7.8 | 430 | 7.8 |
WYY
|
2010-03-09
| 7.7 | 7.8 | 7.5 | 7.7 | 18,330 | 7.7 |
WYY
|
2010-03-10
| 7.7 | 7.9 | 7.6 | 7.6 | 8,360 | 7.6 |
WYY
|
2010-03-11
| 7.5 | 7.8 | 7.5 | 7.7 | 2,520 | 7.7 |
WYY
|
2010-03-12
| 7.7 | 7.8 | 7.5 | 7.7 | 620 | 7.7 |
WYY
|
2010-03-15
| 7.6 | 7.7 | 7.5 | 7.7 | 1,610 | 7.7 |
WYY
|
2010-03-16
| 7.6 | 7.6 | 7.3 | 7.5 | 7,280 | 7.5 |
WYY
|
2010-03-17
| 7.4 | 7.5 | 7.3 | 7.5 | 3,410 | 7.5 |
WYY
|
2010-03-18
| 7.3 | 7.7 | 7.3 | 7.5 | 4,350 | 7.5 |
WYY
|
2010-03-19
| 7.8 | 7.8 | 7.5 | 7.8 | 10,060 | 7.8 |
WYY
|
2010-03-22
| 7.8 | 7.8 | 7.3 | 7.3 | 6,130 | 7.3 |
WYY
|
2010-03-23
| 7.8 | 7.8 | 7.5 | 7.8 | 9,440 | 7.8 |
WYY
|
2010-03-24
| 7.7 | 7.7 | 7.5 | 7.7 | 1,660 | 7.7 |
WYY
|
2010-03-25
| 7.9 | 8 | 7.6 | 7.8 | 38,910 | 7.8 |
WYY
|
2010-03-26
| 6.8 | 7.9 | 6.8 | 7.7 | 11,860 | 7.7 |
WYY
|
2010-03-29
| 7.9 | 7.9 | 7.4 | 7.5 | 260 | 7.5 |
WYY
|
2010-03-30
| 7.7 | 7.7 | 7.3 | 7.7 | 3,940 | 7.7 |
WYY
|
2010-03-31
| 7.7 | 7.8 | 7.4 | 7.5 | 4,130 | 7.5 |
WYY
|
2010-04-01
| 7.6 | 8.5 | 7.5 | 8 | 39,250 | 8 |
WYY
|
2010-04-05
| 8.2 | 8.2 | 7.5 | 8 | 11,820 | 8 |
WYY
|
2010-04-06
| 8 | 8 | 7.7 | 7.8 | 5,200 | 7.8 |
WYY
|
2010-04-07
| 8 | 8.4 | 7.9 | 8.4 | 76,670 | 8.4 |
WYY
|
2010-04-08
| 8.4 | 10.2 | 8.3 | 9.6 | 154,580 | 9.6 |
WYY
|
2010-04-09
| 9.7 | 9.8 | 9.1 | 9.4 | 18,870 | 9.4 |
WYY
|
2010-04-12
| 9.6 | 9.6 | 8.8 | 9.2 | 22,520 | 9.2 |
WYY
|
2010-04-13
| 9 | 9.4 | 8.3 | 8.9 | 25,950 | 8.9 |
WYY
|
2010-04-14
| 8.7 | 9 | 8.7 | 8.7 | 13,700 | 8.7 |
WYY
|
2010-04-15
| 8.9 | 10.6 | 8.7 | 10.5 | 86,030 | 10.5 |
WYY
|
2010-04-16
| 10.5 | 10.6 | 10.1 | 10.5 | 27,800 | 10.5 |
WYY
|
2010-04-19
| 10.8 | 11.8 | 10.3 | 11 | 94,530 | 11 |
WYY
|
2010-04-20
| 11.2 | 11.7 | 10.5 | 11.2 | 30,610 | 11.2 |
WYY
|
2010-04-21
| 11.4 | 12.5 | 11.4 | 11.5 | 56,790 | 11.5 |
WYY
|
2010-04-22
| 11.3 | 11.9 | 10.3 | 10.9 | 20,280 | 10.9 |
WYY
|
2010-04-23
| 11.3 | 11.5 | 10.5 | 10.6 | 37,820 | 10.6 |
WYY
|
2010-04-26
| 11 | 12.5 | 10.8 | 12.2 | 58,140 | 12.2 |
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.