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
|
2010-04-27
| 11.8 | 12.4 | 9.6 | 10.9 | 53,820 | 10.9 |
WYY
|
2010-04-28
| 11 | 12.2 | 11 | 11.1 | 22,020 | 11.1 |
WYY
|
2010-04-29
| 11.5 | 12.1 | 11 | 11.3 | 23,620 | 11.3 |
WYY
|
2010-04-30
| 11.6 | 12 | 10.9 | 11.4 | 26,010 | 11.4 |
WYY
|
2010-05-03
| 11.1 | 11.1 | 9.7 | 10.5 | 36,480 | 10.5 |
WYY
|
2010-05-04
| 9.8 | 10 | 9.1 | 9.3 | 43,660 | 9.3 |
WYY
|
2010-05-05
| 8.5 | 9.2 | 8 | 9 | 28,300 | 9 |
WYY
|
2010-05-06
| 9 | 10 | 8.5 | 9.2 | 21,280 | 9.2 |
WYY
|
2010-05-07
| 9.2 | 9.2 | 8.5 | 9 | 12,050 | 9 |
WYY
|
2010-05-10
| 10 | 10 | 9 | 9.1 | 8,430 | 9.1 |
WYY
|
2010-05-11
| 9 | 9.6 | 8.9 | 9.1 | 8,850 | 9.1 |
WYY
|
2010-05-12
| 8.9 | 9.5 | 8.9 | 9 | 6,810 | 9 |
WYY
|
2010-05-13
| 9 | 9.2 | 9 | 9 | 17,540 | 9 |
WYY
|
2010-05-14
| 9 | 9.4 | 9 | 9.3 | 11,640 | 9.3 |
WYY
|
2010-05-17
| 9.3 | 9.4 | 8.9 | 9.1 | 11,610 | 9.1 |
WYY
|
2010-05-18
| 9.1 | 9.1 | 8.7 | 9 | 12,600 | 9 |
WYY
|
2010-05-19
| 8.6 | 8.6 | 7.9 | 8.3 | 20,200 | 8.3 |
WYY
|
2010-05-20
| 7.1 | 8.3 | 7.1 | 8.1 | 24,470 | 8.1 |
WYY
|
2010-05-21
| 8.2 | 8.3 | 7.6 | 7.7 | 20,280 | 7.7 |
WYY
|
2010-05-24
| 7.9 | 8 | 7.6 | 7.9 | 3,830 | 7.9 |
WYY
|
2010-05-25
| 7.8 | 7.8 | 7.4 | 7.5 | 7,980 | 7.5 |
WYY
|
2010-05-26
| 8 | 8 | 7.5 | 7.9 | 6,980 | 7.9 |
WYY
|
2010-05-27
| 9 | 9 | 7.7 | 8.6 | 18,350 | 8.6 |
WYY
|
2010-05-28
| 8.6 | 8.6 | 8.4 | 8.6 | 4,940 | 8.6 |
WYY
|
2010-06-01
| 8.6 | 8.6 | 8.1 | 8.5 | 4,770 | 8.5 |
WYY
|
2010-06-02
| 8.3 | 8.6 | 8.1 | 8.6 | 1,400 | 8.6 |
WYY
|
2010-06-03
| 9 | 9.2 | 8.9 | 9 | 57,500 | 9 |
WYY
|
2010-06-04
| 9.5 | 9.5 | 8.7 | 9.2 | 2,140 | 9.2 |
WYY
|
2010-06-07
| 9.2 | 9.2 | 8.6 | 9 | 1,250 | 9 |
WYY
|
2010-06-08
| 8.8 | 8.8 | 7.8 | 8.7 | 4,020 | 8.7 |
WYY
|
2010-06-09
| 8.6 | 8.7 | 8.5 | 8.6 | 520 | 8.6 |
WYY
|
2010-06-10
| 8.6 | 8.8 | 8.4 | 8.7 | 3,450 | 8.7 |
WYY
|
2010-06-11
| 9.2 | 9.2 | 8.4 | 8.8 | 3,400 | 8.8 |
WYY
|
2010-06-14
| 9 | 9 | 7.6 | 8.5 | 2,970 | 8.5 |
WYY
|
2010-06-15
| 8.2 | 8.8 | 8.2 | 8.5 | 1,880 | 8.5 |
WYY
|
2010-06-16
| 8.7 | 8.7 | 7.9 | 8.6 | 5,110 | 8.6 |
WYY
|
2010-06-17
| 8.6 | 8.6 | 7.7 | 8.4 | 4,650 | 8.4 |
WYY
|
2010-06-18
| 8.2 | 8.5 | 8.2 | 8.5 | 2,670 | 8.5 |
WYY
|
2010-06-21
| 8.5 | 8.5 | 8.1 | 8.1 | 2,240 | 8.1 |
WYY
|
2010-06-22
| 8.2 | 8.6 | 8.2 | 8.3 | 5,810 | 8.3 |
WYY
|
2010-06-23
| 8.8 | 8.8 | 8.4 | 8.5 | 3,860 | 8.5 |
WYY
|
2010-06-24
| 8.6 | 8.8 | 8.5 | 8.8 | 2,720 | 8.8 |
WYY
|
2010-06-25
| 8.6 | 8.9 | 8.6 | 8.8 | 1,130 | 8.8 |
WYY
|
2010-06-28
| 8.9 | 8.9 | 8.7 | 8.8 | 3,720 | 8.8 |
WYY
|
2010-06-29
| 8.5 | 8.5 | 8.2 | 8.2 | 2,890 | 8.2 |
WYY
|
2010-06-30
| 8.2 | 8.3 | 7.9 | 8.3 | 5,270 | 8.3 |
WYY
|
2010-07-01
| 8.1 | 8.1 | 7.8 | 8 | 1,910 | 8 |
WYY
|
2010-07-02
| 7.8 | 7.9 | 7.7 | 7.9 | 1,400 | 7.9 |
WYY
|
2010-07-06
| 7.8 | 7.9 | 7.7 | 7.7 | 840 | 7.7 |
WYY
|
2010-07-07
| 7.7 | 8.4 | 7.7 | 8.4 | 4,600 | 8.4 |
WYY
|
2010-07-08
| 8.5 | 8.6 | 8 | 8.2 | 5,610 | 8.2 |
WYY
|
2010-07-09
| 8.5 | 8.5 | 8.1 | 8.3 | 2,300 | 8.3 |
WYY
|
2010-07-12
| 8.1 | 8.1 | 7.9 | 8.1 | 1,780 | 8.1 |
WYY
|
2010-07-13
| 8.1 | 8.4 | 8 | 8.4 | 3,570 | 8.4 |
WYY
|
2010-07-14
| 8.3 | 8.4 | 8.1 | 8.4 | 1,460 | 8.4 |
WYY
|
2010-07-15
| 8.3 | 8.3 | 8.1 | 8.1 | 590 | 8.1 |
WYY
|
2010-07-16
| 8.1 | 8.3 | 7.6 | 8.1 | 1,270 | 8.1 |
WYY
|
2010-07-19
| 8 | 8 | 7.6 | 7.7 | 2,840 | 7.7 |
WYY
|
2010-07-20
| 7.9 | 8 | 7.9 | 7.9 | 1,790 | 7.9 |
WYY
|
2010-07-21
| 7.9 | 8.8 | 7.9 | 8.4 | 4,920 | 8.4 |
WYY
|
2010-07-22
| 8.5 | 8.6 | 8.2 | 8.5 | 1,920 | 8.5 |
WYY
|
2010-07-23
| 8.4 | 8.4 | 7.7 | 8.2 | 1,770 | 8.2 |
WYY
|
2010-07-26
| 8.4 | 8.4 | 7.2 | 8.1 | 5,720 | 8.1 |
WYY
|
2010-07-27
| 7.9 | 8 | 7.8 | 8 | 1,380 | 8 |
WYY
|
2010-07-28
| 7.8 | 7.9 | 7.8 | 7.9 | 230 | 7.9 |
WYY
|
2010-07-29
| 7.7 | 8.1 | 7.7 | 8 | 1,240 | 8 |
WYY
|
2010-07-30
| 7.8 | 8 | 7.8 | 8 | 150 | 8 |
WYY
|
2010-08-02
| 8 | 8.1 | 7.8 | 8.1 | 1,290 | 8.1 |
WYY
|
2010-08-03
| 8 | 8.2 | 8 | 8.1 | 1,770 | 8.1 |
WYY
|
2010-08-04
| 8 | 8.1 | 7.8 | 8.1 | 1,400 | 8.1 |
WYY
|
2010-08-05
| 8.2 | 8.2 | 7.9 | 8 | 1,470 | 8 |
WYY
|
2010-08-06
| 7.9 | 8 | 7.8 | 7.9 | 1,980 | 7.9 |
WYY
|
2010-08-09
| 7.9 | 7.9 | 7.8 | 7.9 | 1,080 | 7.9 |
WYY
|
2010-08-10
| 7.7 | 8 | 7.4 | 7.7 | 11,180 | 7.7 |
WYY
|
2010-08-11
| 7.7 | 7.7 | 7.4 | 7.7 | 4,300 | 7.7 |
WYY
|
2010-08-12
| 7.8 | 7.8 | 7.4 | 7.6 | 4,340 | 7.6 |
WYY
|
2010-08-13
| 7.5 | 7.6 | 7.5 | 7.5 | 190 | 7.5 |
WYY
|
2010-08-16
| 7.6 | 7.8 | 7.6 | 7.7 | 1,220 | 7.7 |
WYY
|
2010-08-17
| 7.9 | 8.6 | 7.9 | 8.5 | 15,490 | 8.5 |
WYY
|
2010-08-18
| 8.6 | 8.6 | 8.2 | 8.4 | 270 | 8.4 |
WYY
|
2010-08-19
| 8.2 | 8.2 | 7.6 | 7.9 | 4,930 | 7.9 |
WYY
|
2010-08-20
| 8 | 8 | 7.4 | 7.6 | 3,630 | 7.6 |
WYY
|
2010-08-23
| 8 | 8 | 7.5 | 7.7 | 240 | 7.7 |
WYY
|
2010-08-24
| 7.3 | 7.6 | 7.3 | 7.6 | 2,020 | 7.6 |
WYY
|
2010-08-25
| 7.5 | 7.6 | 7.3 | 7.4 | 1,730 | 7.4 |
WYY
|
2010-08-26
| 7.4 | 7.7 | 7.3 | 7.7 | 2,920 | 7.7 |
WYY
|
2010-08-27
| 7.9 | 7.9 | 7.6 | 7.8 | 250 | 7.8 |
WYY
|
2010-08-30
| 8.2 | 8.2 | 7.5 | 7.8 | 350 | 7.8 |
WYY
|
2010-08-31
| 7.5 | 7.7 | 7.4 | 7.7 | 650 | 7.7 |
WYY
|
2010-09-01
| 7.6 | 7.6 | 7.5 | 7.5 | 600 | 7.5 |
WYY
|
2010-09-02
| 7.5 | 7.9 | 7.2 | 7.9 | 2,660 | 7.9 |
WYY
|
2010-09-03
| 7.6 | 7.8 | 7.2 | 7.7 | 26,080 | 7.7 |
WYY
|
2010-09-07
| 7.7 | 7.7 | 7.2 | 7.5 | 810 | 7.5 |
WYY
|
2010-09-08
| 7.5 | 7.5 | 7.4 | 7.4 | 780 | 7.4 |
WYY
|
2010-09-09
| 7.1 | 7.4 | 7.1 | 7.2 | 2,380 | 7.2 |
WYY
|
2010-09-10
| 7.3 | 7.4 | 7.1 | 7.2 | 2,380 | 7.2 |
WYY
|
2010-09-13
| 7.2 | 7.7 | 7.2 | 7.6 | 4,940 | 7.6 |
WYY
|
2010-09-14
| 7.5 | 8.5 | 7.5 | 8.4 | 5,550 | 8.4 |
WYY
|
2010-09-15
| 8.1 | 8.6 | 8.1 | 8.3 | 19,160 | 8.3 |
WYY
|
2010-09-16
| 8.4 | 8.4 | 8.1 | 8.1 | 4,150 | 8.1 |
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.