symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
2016-08-02
| 6.1 | 6.2 | 6 | 6.1 | 3,140 | 6.1 |
WYY
|
2016-08-03
| 6 | 6.4 | 6 | 6.2 | 18,010 | 6.2 |
WYY
|
2016-08-04
| 6.1 | 6.3 | 6 | 6.1 | 16,550 | 6.1 |
WYY
|
2016-08-05
| 6.1 | 6.2 | 6 | 6.2 | 10,170 | 6.2 |
WYY
|
2016-08-08
| 6.2 | 6.4 | 6.1 | 6.4 | 14,540 | 6.4 |
WYY
|
2016-08-09
| 6 | 6.2 | 5.7 | 6 | 40,400 | 6 |
WYY
|
2016-08-10
| 5.9 | 6 | 5.5 | 5.5 | 25,100 | 5.5 |
WYY
|
2016-08-11
| 5.7 | 5.7 | 5 | 5.4 | 29,300 | 5.4 |
WYY
|
2016-08-12
| 5.2 | 5.4 | 5 | 5.2 | 28,310 | 5.2 |
WYY
|
2016-08-15
| 5.2 | 5.3 | 4.8 | 5.2 | 63,090 | 5.2 |
WYY
|
2016-08-16
| 5.1 | 5.3 | 4.8 | 5 | 31,860 | 5 |
WYY
|
2016-08-17
| 4.9 | 5.2 | 4.8 | 5 | 18,890 | 5 |
WYY
|
2016-08-18
| 5 | 5.2 | 4.9 | 4.9 | 39,630 | 4.9 |
WYY
|
2016-08-19
| 4.9 | 5.2 | 4.7 | 4.8 | 38,130 | 4.8 |
WYY
|
2016-08-22
| 4.9 | 5 | 4.9 | 4.9 | 18,740 | 4.9 |
WYY
|
2016-08-23
| 4.8 | 5.2 | 4.8 | 5.2 | 32,020 | 5.2 |
WYY
|
2016-08-24
| 5 | 5 | 4.8 | 4.9 | 17,990 | 4.9 |
WYY
|
2016-08-25
| 5.1 | 5.1 | 4.8 | 4.8 | 103,990 | 4.8 |
WYY
|
2016-08-26
| 5 | 5 | 4.8 | 5 | 30,250 | 5 |
WYY
|
2016-08-29
| 5.1 | 5.1 | 4.7 | 4.9 | 20,900 | 4.9 |
WYY
|
2016-08-30
| 5 | 5 | 4.8 | 4.8 | 15,460 | 4.8 |
WYY
|
2016-08-31
| 4.9 | 4.9 | 4.7 | 4.7 | 12,220 | 4.7 |
WYY
|
2016-09-01
| 4.7 | 5 | 4.7 | 5 | 9,130 | 5 |
WYY
|
2016-09-02
| 4.8 | 4.9 | 4.7 | 4.7 | 11,140 | 4.7 |
WYY
|
2016-09-06
| 4.7 | 4.9 | 4.7 | 4.8 | 11,090 | 4.8 |
WYY
|
2016-09-07
| 4.9 | 4.9 | 4.5 | 4.5 | 47,760 | 4.5 |
WYY
|
2016-09-08
| 4.5 | 4.6 | 4.4 | 4.6 | 20,240 | 4.6 |
WYY
|
2016-09-09
| 4.5 | 4.6 | 4 | 4 | 86,830 | 4 |
WYY
|
2016-09-12
| 4.1 | 4.2 | 4 | 4.1 | 67,140 | 4.1 |
WYY
|
2016-09-13
| 4.2 | 4.3 | 3.8 | 4 | 41,450 | 4 |
WYY
|
2016-09-14
| 4 | 4.1 | 3.9 | 4 | 29,900 | 4 |
WYY
|
2016-09-15
| 4 | 4.1 | 4 | 4 | 14,510 | 4 |
WYY
|
2016-09-16
| 4 | 4.1 | 3.8 | 4.1 | 22,940 | 4.1 |
WYY
|
2016-09-19
| 4.1 | 4.1 | 3.7 | 3.8 | 30,640 | 3.8 |
WYY
|
2016-09-20
| 3.9 | 4.2 | 3.8 | 4.2 | 31,240 | 4.2 |
WYY
|
2016-09-21
| 4.2 | 4.2 | 4 | 4 | 21,720 | 4 |
WYY
|
2016-09-22
| 4 | 4 | 3.9 | 3.9 | 36,640 | 3.9 |
WYY
|
2016-09-23
| 4 | 4.4 | 3.9 | 4.3 | 84,100 | 4.3 |
WYY
|
2016-09-26
| 4.1 | 4.2 | 3.8 | 4 | 122,590 | 4 |
WYY
|
2016-09-27
| 4 | 4.7 | 3.9 | 4 | 233,950 | 4 |
WYY
|
2016-09-28
| 4.6 | 4.6 | 4.1 | 4.1 | 42,060 | 4.1 |
WYY
|
2016-09-29
| 4.3 | 4.3 | 4.1 | 4.1 | 16,320 | 4.1 |
WYY
|
2016-09-30
| 4.2 | 4.4 | 4 | 4.3 | 41,020 | 4.3 |
WYY
|
2016-10-03
| 4.2 | 4.4 | 4.2 | 4.3 | 33,400 | 4.3 |
WYY
|
2016-10-04
| 4.4 | 4.4 | 4.1 | 4.2 | 18,570 | 4.2 |
WYY
|
2016-10-05
| 4.3 | 4.4 | 4.1 | 4.4 | 18,760 | 4.4 |
WYY
|
2016-10-06
| 4.2 | 4.4 | 4.2 | 4.3 | 9,360 | 4.3 |
WYY
|
2016-10-07
| 4.2 | 4.3 | 4.2 | 4.3 | 8,540 | 4.3 |
WYY
|
2016-10-10
| 4.3 | 4.3 | 4.2 | 4.3 | 8,300 | 4.3 |
WYY
|
2016-10-11
| 4.2 | 4.3 | 3.9 | 4 | 35,330 | 4 |
WYY
|
2016-10-12
| 4 | 4.2 | 4 | 4.2 | 3,540 | 4.2 |
WYY
|
2016-10-13
| 4.1 | 4.3 | 4.1 | 4.2 | 17,420 | 4.2 |
WYY
|
2016-10-14
| 4.2 | 4.3 | 4.1 | 4.1 | 4,400 | 4.1 |
WYY
|
2016-10-17
| 4.2 | 4.3 | 4.1 | 4.1 | 12,070 | 4.1 |
WYY
|
2016-10-18
| 4.2 | 4.2 | 4 | 4.2 | 1,770 | 4.2 |
WYY
|
2016-10-19
| 4.2 | 4.2 | 4.1 | 4.2 | 6,860 | 4.2 |
WYY
|
2016-10-20
| 4.1 | 4.2 | 4.1 | 4.1 | 6,820 | 4.1 |
WYY
|
2016-10-21
| 4.2 | 4.2 | 4 | 4.1 | 4,500 | 4.1 |
WYY
|
2016-10-24
| 4.1 | 4.2 | 3.9 | 4 | 12,820 | 4 |
WYY
|
2016-10-25
| 4 | 4 | 3.9 | 4 | 7,910 | 4 |
WYY
|
2016-10-26
| 4.1 | 4.1 | 4 | 4.1 | 6,880 | 4.1 |
WYY
|
2016-10-27
| 4.1 | 4.3 | 4 | 4.2 | 11,710 | 4.2 |
WYY
|
2016-10-28
| 4.2 | 4.2 | 4.2 | 4.2 | 4,180 | 4.2 |
WYY
|
2016-10-31
| 4.2 | 4.3 | 4.1 | 4.2 | 5,720 | 4.2 |
WYY
|
2016-11-01
| 4.2 | 4.3 | 4.2 | 4.3 | 10,680 | 4.3 |
WYY
|
2016-11-02
| 4.3 | 4.8 | 4.2 | 4.5 | 31,840 | 4.5 |
WYY
|
2016-11-03
| 4.4 | 4.8 | 4.4 | 4.6 | 13,400 | 4.6 |
WYY
|
2016-11-04
| 4.6 | 4.6 | 4.4 | 4.4 | 3,900 | 4.4 |
WYY
|
2016-11-07
| 4.5 | 4.9 | 3.9 | 3.9 | 33,210 | 3.9 |
WYY
|
2016-11-08
| 3.9 | 4.4 | 3.9 | 4.3 | 10,590 | 4.3 |
WYY
|
2016-11-09
| 4.3 | 4.8 | 4.3 | 4.7 | 32,690 | 4.7 |
WYY
|
2016-11-10
| 5.2 | 5.5 | 4.7 | 5.2 | 58,840 | 5.2 |
WYY
|
2016-11-11
| 5.5 | 6 | 5.3 | 5.7 | 47,720 | 5.7 |
WYY
|
2016-11-14
| 6 | 6.5 | 5.9 | 6.5 | 62,930 | 6.5 |
WYY
|
2016-11-15
| 6.5 | 6.6 | 6 | 6.2 | 37,510 | 6.2 |
WYY
|
2016-11-16
| 6.2 | 7 | 6 | 6.9 | 38,100 | 6.9 |
WYY
|
2016-11-17
| 7.1 | 7.7 | 6.9 | 7.5 | 75,220 | 7.5 |
WYY
|
2016-11-18
| 7.7 | 7.8 | 6.7 | 7.2 | 23,470 | 7.2 |
WYY
|
2016-11-21
| 7.3 | 7.4 | 7.1 | 7.2 | 23,410 | 7.2 |
WYY
|
2016-11-22
| 7.2 | 7.3 | 6.4 | 7 | 20,440 | 7 |
WYY
|
2016-11-23
| 7 | 7.1 | 6.5 | 7 | 18,220 | 7 |
WYY
|
2016-11-25
| 7 | 7.1 | 6.8 | 7.1 | 3,010 | 7.1 |
WYY
|
2016-11-28
| 6.8 | 7.1 | 6.8 | 6.9 | 16,490 | 6.9 |
WYY
|
2016-11-29
| 6.8 | 7.1 | 6.7 | 6.9 | 10,740 | 6.9 |
WYY
|
2016-11-30
| 6.9 | 6.9 | 6.5 | 6.7 | 15,230 | 6.7 |
WYY
|
2016-12-01
| 6.7 | 7.2 | 6.7 | 7 | 19,220 | 7 |
WYY
|
2016-12-02
| 7 | 7.5 | 7 | 7.3 | 13,750 | 7.3 |
WYY
|
2016-12-05
| 7.5 | 7.5 | 7.2 | 7.3 | 13,190 | 7.3 |
WYY
|
2016-12-06
| 7.2 | 7.8 | 7.2 | 7.3 | 17,690 | 7.3 |
WYY
|
2016-12-07
| 7.6 | 8 | 7.6 | 7.7 | 22,790 | 7.7 |
WYY
|
2016-12-08
| 7.8 | 8.4 | 7.8 | 8.3 | 39,920 | 8.3 |
WYY
|
2016-12-09
| 8.2 | 8.3 | 7.8 | 7.9 | 33,520 | 7.9 |
WYY
|
2016-12-12
| 7 | 8.1 | 7 | 7.7 | 23,550 | 7.7 |
WYY
|
2016-12-13
| 7.5 | 8.1 | 7.5 | 8 | 16,730 | 8 |
WYY
|
2016-12-14
| 8.1 | 8.3 | 7.7 | 7.9 | 18,730 | 7.9 |
WYY
|
2016-12-15
| 7.6 | 8.2 | 7.6 | 7.9 | 10,520 | 7.9 |
WYY
|
2016-12-16
| 7.6 | 8.2 | 7.6 | 7.9 | 17,250 | 7.9 |
WYY
|
2016-12-19
| 8 | 8 | 7.7 | 7.9 | 8,860 | 7.9 |
WYY
|
2016-12-20
| 7.8 | 8 | 7.6 | 7.7 | 21,980 | 7.7 |
WYY
|
2016-12-21
| 7.6 | 7.9 | 7.5 | 7.7 | 15,990 | 7.7 |
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.