symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
|
2013-01-22
| 3.7 | 3.7 | 3.6 | 3.7 | 15,030 | 3.7 |
WYY
|
2013-01-23
| 3.7 | 3.9 | 3.7 | 3.7 | 23,290 | 3.7 |
WYY
|
2013-01-24
| 3.7 | 4.3 | 3.7 | 4 | 44,110 | 4 |
WYY
|
2013-01-25
| 4 | 4.3 | 4 | 4.1 | 11,070 | 4.1 |
WYY
|
2013-01-28
| 4.3 | 4.4 | 4.1 | 4.3 | 25,430 | 4.3 |
WYY
|
2013-01-29
| 4.4 | 4.4 | 4.1 | 4.3 | 28,640 | 4.3 |
WYY
|
2013-01-30
| 4.4 | 4.6 | 4.2 | 4.6 | 37,820 | 4.6 |
WYY
|
2013-01-31
| 4.9 | 5 | 4.4 | 4.5 | 30,790 | 4.5 |
WYY
|
2013-02-01
| 4.9 | 5 | 4.6 | 4.7 | 36,780 | 4.7 |
WYY
|
2013-02-04
| 4.7 | 5.4 | 4.7 | 5.1 | 68,210 | 5.1 |
WYY
|
2013-02-05
| 5.1 | 5.3 | 5 | 5 | 26,860 | 5 |
WYY
|
2013-02-06
| 5 | 5.4 | 5 | 5.3 | 19,340 | 5.3 |
WYY
|
2013-02-07
| 5.4 | 6.4 | 5.3 | 6.2 | 64,260 | 6.2 |
WYY
|
2013-02-08
| 6.5 | 6.5 | 5.7 | 5.8 | 34,440 | 5.8 |
WYY
|
2013-02-11
| 5.7 | 5.9 | 5.3 | 5.5 | 20,680 | 5.5 |
WYY
|
2013-02-12
| 5.3 | 6.3 | 5.3 | 6.2 | 36,420 | 6.2 |
WYY
|
2013-02-13
| 5.9 | 6.2 | 5.7 | 5.9 | 12,430 | 5.9 |
WYY
|
2013-02-14
| 5.7 | 6.2 | 5.7 | 6.2 | 6,720 | 6.2 |
WYY
|
2013-02-15
| 6.5 | 6.5 | 6 | 6.4 | 12,820 | 6.4 |
WYY
|
2013-02-19
| 6.5 | 7.1 | 6.4 | 7.1 | 27,400 | 7.1 |
WYY
|
2013-02-20
| 7.1 | 7.1 | 6.2 | 6.6 | 14,680 | 6.6 |
WYY
|
2013-02-21
| 6.8 | 6.8 | 6.5 | 6.8 | 1,590 | 6.8 |
WYY
|
2013-02-22
| 6.6 | 7.3 | 6.6 | 7.2 | 15,520 | 7.2 |
WYY
|
2013-02-25
| 7.2 | 7.2 | 6.5 | 6.7 | 12,240 | 6.7 |
WYY
|
2013-02-26
| 7 | 7 | 6 | 6.2 | 12,130 | 6.2 |
WYY
|
2013-02-27
| 6.4 | 6.4 | 6 | 6.2 | 3,390 | 6.2 |
WYY
|
2013-02-28
| 6.1 | 6.2 | 6 | 6 | 2,490 | 6 |
WYY
|
2013-03-01
| 6 | 6.1 | 5.5 | 5.6 | 6,770 | 5.6 |
WYY
|
2013-03-04
| 5.5 | 5.5 | 5.3 | 5.3 | 3,820 | 5.3 |
WYY
|
2013-03-05
| 5.3 | 5.8 | 5.3 | 5.5 | 18,460 | 5.5 |
WYY
|
2013-03-06
| 5.6 | 5.7 | 5.5 | 5.7 | 12,360 | 5.7 |
WYY
|
2013-03-07
| 5.9 | 6.2 | 5.6 | 6.1 | 13,710 | 6.1 |
WYY
|
2013-03-08
| 6.2 | 6.2 | 5.8 | 5.9 | 3,440 | 5.9 |
WYY
|
2013-03-11
| 6 | 6.5 | 6 | 6.4 | 10,460 | 6.4 |
WYY
|
2013-03-12
| 6.5 | 6.5 | 5.8 | 6.1 | 11,350 | 6.1 |
WYY
|
2013-03-13
| 6.2 | 6.6 | 5.8 | 6.1 | 24,550 | 6.1 |
WYY
|
2013-03-14
| 6.3 | 6.7 | 6.1 | 6.1 | 18,940 | 6.1 |
WYY
|
2013-03-15
| 6.3 | 6.4 | 6.1 | 6.4 | 5,510 | 6.4 |
WYY
|
2013-03-18
| 6.1 | 6.3 | 6 | 6.1 | 8,600 | 6.1 |
WYY
|
2013-03-19
| 6 | 6 | 5.7 | 5.7 | 8,300 | 5.7 |
WYY
|
2013-03-20
| 5.9 | 5.9 | 5.6 | 5.9 | 7,510 | 5.9 |
WYY
|
2013-03-21
| 5.7 | 5.8 | 5.5 | 5.8 | 2,530 | 5.8 |
WYY
|
2013-03-22
| 5.5 | 5.8 | 5.5 | 5.8 | 3,120 | 5.8 |
WYY
|
2013-03-25
| 6 | 6 | 5.6 | 5.7 | 4,010 | 5.7 |
WYY
|
2013-03-26
| 5.9 | 5.9 | 5.6 | 5.6 | 5,330 | 5.6 |
WYY
|
2013-03-27
| 5.6 | 6.3 | 5.5 | 6 | 16,850 | 6 |
WYY
|
2013-03-28
| 5.9 | 6.4 | 5.9 | 6.2 | 16,380 | 6.2 |
WYY
|
2013-04-01
| 6.2 | 6.5 | 6.1 | 6.5 | 19,130 | 6.5 |
WYY
|
2013-04-02
| 7.2 | 7.4 | 6.3 | 6.5 | 57,580 | 6.5 |
WYY
|
2013-04-03
| 6.6 | 6.7 | 6 | 6 | 8,090 | 6 |
WYY
|
2013-04-04
| 5.8 | 6.3 | 5.7 | 5.9 | 10,670 | 5.9 |
WYY
|
2013-04-05
| 5.7 | 5.9 | 5.6 | 5.9 | 10,200 | 5.9 |
WYY
|
2013-04-08
| 5.8 | 5.8 | 5.7 | 5.8 | 3,820 | 5.8 |
WYY
|
2013-04-09
| 5.7 | 5.8 | 5.6 | 5.7 | 7,950 | 5.7 |
WYY
|
2013-04-10
| 5.7 | 5.7 | 5.4 | 5.7 | 4,450 | 5.7 |
WYY
|
2013-04-11
| 5.6 | 5.6 | 5.6 | 5.6 | 1,500 | 5.6 |
WYY
|
2013-04-12
| 5.4 | 5.6 | 5.4 | 5.6 | 6,990 | 5.6 |
WYY
|
2013-04-15
| 5.4 | 5.4 | 5.3 | 5.3 | 9,010 | 5.3 |
WYY
|
2013-04-16
| 5.5 | 5.5 | 5.3 | 5.4 | 4,920 | 5.4 |
WYY
|
2013-04-17
| 5.5 | 5.5 | 5.2 | 5.5 | 15,700 | 5.5 |
WYY
|
2013-04-18
| 5.3 | 5.6 | 5.2 | 5.6 | 2,970 | 5.6 |
WYY
|
2013-04-19
| 5.7 | 5.7 | 5.5 | 5.6 | 10,990 | 5.6 |
WYY
|
2013-04-22
| 5.7 | 6.1 | 5.5 | 5.5 | 4,710 | 5.5 |
WYY
|
2013-04-23
| 5.7 | 5.9 | 5.4 | 5.8 | 71,800 | 5.8 |
WYY
|
2013-04-24
| 5.8 | 5.8 | 5.5 | 5.7 | 25,120 | 5.7 |
WYY
|
2013-04-25
| 5.5 | 6.4 | 5.5 | 5.9 | 28,860 | 5.9 |
WYY
|
2013-04-26
| 6.1 | 6.1 | 5.9 | 5.9 | 19,000 | 5.9 |
WYY
|
2013-04-29
| 6 | 6.2 | 6 | 6.2 | 7,960 | 6.2 |
WYY
|
2013-04-30
| 6.2 | 6.4 | 6 | 6.2 | 19,380 | 6.2 |
WYY
|
2013-05-01
| 6.2 | 6.2 | 5.9 | 6.1 | 8,330 | 6.1 |
WYY
|
2013-05-02
| 6 | 6.1 | 6 | 6.1 | 2,020 | 6.1 |
WYY
|
2013-05-03
| 6.2 | 6.2 | 5.9 | 6.1 | 3,290 | 6.1 |
WYY
|
2013-05-06
| 5.9 | 6 | 5.8 | 5.8 | 4,100 | 5.8 |
WYY
|
2013-05-07
| 6 | 6 | 5.6 | 5.8 | 12,780 | 5.8 |
WYY
|
2013-05-08
| 5.8 | 6.2 | 5.6 | 6.1 | 28,060 | 6.1 |
WYY
|
2013-05-09
| 6.3 | 6.3 | 6 | 6 | 4,560 | 6 |
WYY
|
2013-05-10
| 5.9 | 6.2 | 5.9 | 6.2 | 5,860 | 6.2 |
WYY
|
2013-05-13
| 5.9 | 6.4 | 5.9 | 6.1 | 7,600 | 6.1 |
WYY
|
2013-05-14
| 6.1 | 6.7 | 6.1 | 6.4 | 45,490 | 6.4 |
WYY
|
2013-05-15
| 6.4 | 6.6 | 6.3 | 6.4 | 25,120 | 6.4 |
WYY
|
2013-05-16
| 6 | 6.1 | 5.6 | 6 | 42,960 | 6 |
WYY
|
2013-05-17
| 5.8 | 6.1 | 5.7 | 5.7 | 13,740 | 5.7 |
WYY
|
2013-05-20
| 5.9 | 5.9 | 5.2 | 5.2 | 15,500 | 5.2 |
WYY
|
2013-05-21
| 5.5 | 5.6 | 5.2 | 5.4 | 23,130 | 5.4 |
WYY
|
2013-05-22
| 5.2 | 5.4 | 5 | 5.1 | 12,350 | 5.1 |
WYY
|
2013-05-23
| 5 | 5 | 4.5 | 4.8 | 19,500 | 4.8 |
WYY
|
2013-05-24
| 4.8 | 5 | 4.8 | 5 | 5,410 | 5 |
WYY
|
2013-05-28
| 5.2 | 5.2 | 4.9 | 5 | 7,060 | 5 |
WYY
|
2013-05-29
| 4.9 | 5 | 4.6 | 4.7 | 6,500 | 4.7 |
WYY
|
2013-05-30
| 4.6 | 4.7 | 4.5 | 4.5 | 7,880 | 4.5 |
WYY
|
2013-05-31
| 4.5 | 4.8 | 4.5 | 4.7 | 19,470 | 4.7 |
WYY
|
2013-06-03
| 4.8 | 5.3 | 4.8 | 5.3 | 22,270 | 5.3 |
WYY
|
2013-06-04
| 5.5 | 5.6 | 5.1 | 5.5 | 10,860 | 5.5 |
WYY
|
2013-06-05
| 5.4 | 5.4 | 5.2 | 5.4 | 2,140 | 5.4 |
WYY
|
2013-06-06
| 5.4 | 5.6 | 5.4 | 5.5 | 14,450 | 5.5 |
WYY
|
2013-06-07
| 5.6 | 5.6 | 5.4 | 5.6 | 2,630 | 5.6 |
WYY
|
2013-06-10
| 5.6 | 5.7 | 5.4 | 5.4 | 5,670 | 5.4 |
WYY
|
2013-06-11
| 5.7 | 5.9 | 5.3 | 5.8 | 12,240 | 5.8 |
WYY
|
2013-06-12
| 6 | 6.8 | 5.9 | 6.8 | 22,540 | 6.8 |
WYY
|
2013-06-13
| 7 | 7.2 | 6 | 6.6 | 20,420 | 6.6 |
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.