Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 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
2024-11-01
3.63
3.73
3.61
3.62
13,200
3.62
WYY
2024-11-04
3.57
3.61
3.57
3.58
9,600
3.58
WYY
2024-11-05
3.65
3.68
3.63
3.63
5,300
3.63
WYY
2024-11-06
3.68
3.85
3.68
3.71
27,400
3.71
WYY
2024-11-07
3.81
3.94
3.73
3.91
30,200
3.91
WYY
2024-11-08
3.87
4.06
3.81
4
42,200
4
WYY
2024-11-11
4
4.12
3.95
4.1
38,300
4.1
WYY
2024-11-12
4.1
4.17
4.02
4.1
22,100
4.1
WYY
2024-11-13
4.19
4.19
3.98
4.03
194,900
4.03
WYY
2024-11-14
3.97
3.97
3.65
3.75
36,200
3.75
WYY
2024-11-15
3.68
3.8
3.68
3.71
14,600
3.71
WYY
2024-11-18
3.71
4.37
3.7
4.23
186,000
4.23
WYY
2024-11-19
4.34
5.31
4.34
5.05
526,200
5.05
WYY
2024-11-20
5.05
5.05
4.25
4.73
187,500
4.73
WYY
2024-11-21
4.79
5.2
4.63
4.78
163,600
4.78
WYY
2024-11-22
4.94
5.1
4.89
4.95
74,200
4.95
WYY
2024-11-25
5.1
5.5
5.04
5.26
205,900
5.26
WYY
2024-11-26
5.47
5.6
5.04
5.39
158,100
5.39
WYY
2024-11-27
5.47
5.47
4.82
4.96
112,400
4.96
WYY
2024-11-29
5.02
5.2
4.88
5.08
46,300
5.08
WYY
2024-12-02
5.08
5.3
4.85
4.85
199,200
4.85
WYY
2024-12-03
4.67
5.27
4.59
4.96
86,200
4.96
WYY
2024-12-04
5.01
5.51
4.98
5.42
138,800
5.42
WYY
2024-12-05
5.36
5.6
5.3
5.5
121,100
5.5
WYY
2024-12-06
5.48
6.12
5.43
5.94
214,200
5.94
WYY
2024-12-09
6.14
6.25
5.8
6.12
195,900
6.12
WYY
2024-12-10
6.03
6.14
5.53
5.53
96,600
5.53
WYY
2024-12-11
5.62
5.74
5.32
5.58
61,500
5.58
WYY
2024-12-12
5.6
5.6
5.18
5.6
84,000
5.6
WYY
2024-12-13
5.53
5.68
5.3
5.57
57,300
5.57
WYY
2024-12-16
5.65
5.8
5.11
5.23
107,900
5.23
WYY
2024-12-17
4.96
5.31
4.7
4.85
146,900
4.85
WYY
2024-12-18
4.87
5.02
4.56
4.59
76,200
4.59
WYY
2024-12-19
4.64
4.82
4.41
4.41
128,600
4.41
WYY
2024-12-20
4.3
4.97
4.3
4.63
153,700
4.63
WYY
2024-12-23
4.48
4.48
3.88
4.39
167,600
4.39
WYY
2024-12-24
4.5
4.79
4.4
4.44
61,100
4.44
WYY
2024-12-26
4.43
4.93
4.43
4.87
55,200
4.87
WYY
2024-12-27
4.74
4.92
4.68
4.91
35,700
4.91
WYY
2024-12-30
4.74
5.4
4.74
5.27
117,000
5.27
WYY
2024-12-31
5.26
5.34
4.84
4.84
123,300
4.84
WYY
2025-01-02
4.9
5.1
4.67
4.7
68,700
4.7
WYY
2025-01-03
4.7
4.89
4.56
4.71
52,600
4.71
WYY
2025-01-06
4.72
4.91
4.62
4.62
46,200
4.62
WYY
2025-01-07
4.68
4.79
4.32
4.5
82,800
4.5
WYY
2025-01-08
4.38
4.74
4.28
4.31
54,800
4.31
WYY
2025-01-10
4.28
4.29
3.95
4.01
88,600
4.01
WYY
2025-01-13
3.97
4.06
3.67
3.82
45,300
3.82
WYY
2025-01-14
3.87
3.94
3.41
3.54
75,000
3.54
WYY
2025-01-15
3.7
3.8
3.54
3.55
80,200
3.55
WYY
2025-01-16
3.66
4.01
3.66
3.93
40,000
3.93
WYY
2025-01-17
3.99
4.24
3.85
3.95
35,800
3.95
WYY
2025-01-21
4.02
4.17
3.87
4.17
39,600
4.17
WYY
2025-01-22
4.11
4.16
3.94
3.94
36,000
3.94
WYY
2025-01-23
3.94
4.01
3.8
3.91
27,200
3.91
WYY
2025-01-24
3.87
4.05
3.8
3.86
17,200
3.86
WYY
2025-01-27
3.76
3.88
3.7
3.75
30,100
3.75
WYY
2025-01-28
3.73
3.91
3.7
3.91
51,000
3.91
WYY
2025-01-29
3.9
3.97
3.79
3.84
30,800
3.84
WYY
2025-01-30
3.87
3.89
3.79
3.88
12,600
3.88
WYY
2025-01-31
3.87
3.94
3.78
3.8
13,800
3.8
WYY
2025-02-03
3.65
3.82
3.5
3.8
85,700
3.8
WYY
2025-02-04
3.77
4.02
3.75
3.86
39,800
3.86
WYY
2025-02-05
3.74
4.03
3.68
3.78
25,300
3.78
WYY
2025-02-06
3.82
3.82
3.6
3.62
34,400
3.62
WYY
2025-02-07
3.63
3.66
3.5
3.57
22,900
3.57
WYY
2025-02-10
3.56
3.7
3.55
3.7
19,200
3.7
WYY
2025-02-11
3.71
3.75
3.52
3.52
27,500
3.52
WYY
2025-02-12
3.64
3.76
3.6
3.61
12,900
3.61
WYY
2025-02-13
3.73
3.91
3.65
3.87
30,200
3.87
WYY
2025-02-14
3.9
4.34
3.76
4.15
72,900
4.15
WYY
2025-02-18
4.2
4.35
4.07
4.12
40,600
4.12
WYY
2025-02-19
4
4.16
3.92
4.02
17,500
4.02
WYY
2025-02-20
4.01
4.09
3.8
4
17,600
4
WYY
2025-02-21
3.97
4
3.72
3.9
42,700
3.9
WYY
2025-02-24
4
4.13
3.64
3.8
54,900
3.8
WYY
2025-02-25
3.79
4.15
3.77
3.83
9,700
3.83
WYY
2025-02-26
3.81
3.98
3.76
3.88
14,000
3.88
WYY
2025-02-27
3.91
3.91
3.71
3.8
11,800
3.8
WYY
2025-02-28
3.65
3.79
3.63
3.79
19,000
3.79
WYY
2025-03-03
3.79
3.79
3.53
3.58
20,300
3.58
WYY
2025-03-04
3.44
3.44
3.16
3.3
60,900
3.3
WYY
2025-03-05
3.29
3.54
3.29
3.54
33,600
3.54
WYY
2025-03-06
3.49
3.53
3.42
3.5
11,800
3.5
WYY
2025-03-07
3.5
3.72
3.4
3.72
41,200
3.72
WYY
2025-03-10
3.61
3.65
3.5
3.59
11,100
3.59
WYY
2025-03-11
3.29
3.54
3.29
3.52
21,800
3.52
WYY
2025-03-12
3.48
3.66
3.47
3.66
16,500
3.66
WYY
2025-03-13
3.68
3.73
3.4
3.45
41,700
3.45
WYY
2025-03-14
3.35
3.63
3.35
3.63
7,700
3.63
WYY
2025-03-17
3.56
3.67
3.56
3.57
11,800
3.57
WYY
2025-03-18
3.55
3.7
3.47
3.68
8,600
3.68
WYY
2025-03-19
3.61
3.69
3.51
3.56
10,700
3.56
WYY
2025-03-20
3.61
3.69
3.56
3.56
10,100
3.56
WYY
2025-03-21
3.49
3.63
3.49
3.63
8,700
3.63
WYY
2025-03-24
3.57
3.73
3.57
3.68
5,500
3.68
WYY
2025-03-25
3.61
3.98
3.61
3.69
16,300
3.69
WYY
2025-03-26
3.69
3.75
3.5
3.6
6,800
3.6
WYY
2025-03-27
3.65
3.65
3.47
3.53
7,700
3.53
WYY
2025-03-28
3.42
3.52
3.35
3.44
17,700
3.44