Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-17 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
ZWS
2013-01-25
20
20.709999
19.92
20.58
241,400
19.796175
ZWS
2013-01-28
20.58
21.059999
20.540001
21
209,300
20.200178
ZWS
2013-01-29
20.940001
20.940001
20.59
20.709999
173,400
19.921221
ZWS
2013-01-30
20.700001
20.700001
19.969999
20
142,900
19.238266
ZWS
2013-01-31
20.02
20.02
19.809999
19.98
162,900
19.219028
ZWS
2013-02-01
20
20.1
19.889999
20
207,400
19.238266
ZWS
2013-02-04
19.82
19.9
19.280001
19.43
117,900
18.689978
ZWS
2013-02-05
19.58
20.030001
19.530001
19.940001
126,400
19.180552
ZWS
2013-02-06
19.82
20.450001
19.82
20.33
73,500
19.555698
ZWS
2013-02-07
19.84
20.23
19.709999
20.200001
108,000
19.430651
ZWS
2013-02-08
20.209999
20.43
20.17
20.290001
60,500
19.517225
ZWS
2013-02-11
20.290001
20.290001
19.799999
20.209999
320,700
19.440268
ZWS
2013-02-12
22.450001
22.450001
20.75
21
826,200
20.200178
ZWS
2013-02-13
20.809999
21.059999
19.940001
20.299999
843,200
19.526838
ZWS
2013-02-14
20.25
20.5
20.219999
20.35
226,100
19.574936
ZWS
2013-02-15
20.440001
20.58
20.370001
20.450001
270,300
19.671131
ZWS
2013-02-19
20.440001
20.5
20.059999
20.18
190,400
19.411411
ZWS
2013-02-20
20.219999
20.51
20.139999
20.379999
245,300
19.603796
ZWS
2013-02-21
20.389999
20.469999
20.129999
20.209999
87,500
19.440268
ZWS
2013-02-22
20.360001
20.540001
20.34
20.5
115,500
19.719219
ZWS
2013-02-25
20.530001
20.530001
20.25
20.25
110,400
19.478748
ZWS
2013-02-26
20.299999
20.440001
20.030001
20.18
105,400
19.411411
ZWS
2013-02-27
20.139999
20.5
20.1
20.309999
179,600
19.536461
ZWS
2013-02-28
20.290001
20.51
20.290001
20.370001
89,700
19.594177
ZWS
2013-03-01
20.18
20.360001
20.07
20.299999
93,100
19.526838
ZWS
2013-03-04
20.280001
20.290001
20.120001
20.27
123,200
19.497982
ZWS
2013-03-05
20.4
20.91
20.190001
20.58
526,800
19.796175
ZWS
2013-03-06
20.709999
21.26
20.67
20.959999
100,600
20.161701
ZWS
2013-03-07
21.030001
21.4
20.940001
21.34
131,900
20.527224
ZWS
2013-03-08
21.559999
21.959999
21.559999
21.84
168,500
21.008186
ZWS
2013-03-11
21.73
21.969999
21.209999
21.280001
238,700
20.469515
ZWS
2013-03-12
21.290001
21.34
21.02
21.1
135,700
20.29637
ZWS
2013-03-13
21.07
21.24
20.889999
21.16
102,600
20.354088
ZWS
2013-03-14
21.26
21.540001
21.219999
21.370001
99,900
20.556086
ZWS
2013-03-15
21.4
21.4
21.15
21.32
247,300
20.507992
ZWS
2013-03-18
21.1
21.75
21.1
21.4
445,600
20.584944
ZWS
2013-03-19
21.48
21.610001
21.01
21.25
76,500
20.440659
ZWS
2013-03-20
21.360001
21.58
21.26
21.4
114,900
20.584944
ZWS
2013-03-21
21.35
21.59
21.25
21.42
134,800
20.604187
ZWS
2013-03-22
21.549999
22
21.549999
21.99
105,800
21.152473
ZWS
2013-03-25
21.99
22.15
21.469999
21.639999
500,100
20.815804
ZWS
2013-03-26
21.799999
21.85
21.58
21.66
180,600
20.835043
ZWS
2013-03-27
21.52
21.549999
21.280001
21.43
103,700
20.613804
ZWS
2013-03-28
21.48
21.48
21.18
21.23
96,500
20.421421
ZWS
2013-04-01
21.200001
21.209999
20.35
20.5
180,400
19.719219
ZWS
2013-04-02
20.68
20.9
20.49
20.780001
286,100
19.988558
ZWS
2013-04-03
20.879999
21.059999
20.42
20.629999
380,200
19.844271
ZWS
2013-04-04
20.68
20.709999
20.309999
20.43
94,500
19.651888
ZWS
2013-04-05
20.059999
20.200001
19.860001
19.98
70,100
19.219028
ZWS
2013-04-08
20.07
20.120001
19.809999
19.9
152,500
19.142075
ZWS
2013-04-09
20.01
20.01
19.76
19.76
213,300
19.007406
ZWS
2013-04-10
19.51
19.690001
18.780001
18.99
379,300
18.266733
ZWS
2013-04-11
19.030001
19.139999
18.9
19
113,200
18.276352
ZWS
2013-04-12
18.93
19.139999
18.84
19.059999
114,200
18.334064
ZWS
2013-04-15
18.959999
19.08
18.219999
18.23
216,700
17.535679
ZWS
2013-04-16
18.43
18.43
18.26
18.35
104,400
17.651112
ZWS
2013-04-17
18.33
18.4
17.780001
17.959999
172,000
17.275963
ZWS
2013-04-18
18.040001
18.049999
17.620001
17.73
191,900
17.054722
ZWS
2013-04-19
17.76
18.01
17.700001
17.940001
139,100
17.256725
ZWS
2013-04-22
18
18.049999
17.75
17.969999
139,800
17.285583
ZWS
2013-04-23
18.110001
18.35
18.110001
18.219999
118,300
17.526062
ZWS
2013-04-24
18.25
18.709999
18.120001
18.18
164,100
17.487583
ZWS
2013-04-25
18.35
18.59
18.129999
18.16
130,200
17.468342
ZWS
2013-04-26
18.110001
18.129999
17.940001
18.1
143,400
17.410631
ZWS
2013-04-29
18.24
18.35
18.09
18.129999
135,800
17.439484
ZWS
2013-04-30
18.15
18.42
18
18.219999
305,000
17.526062
ZWS
2013-05-01
18.200001
18.200001
17.68
17.690001
156,600
17.016249
ZWS
2013-05-02
17.440001
17.700001
17.25
17.34
195,800
16.679579
ZWS
2013-05-03
17.459999
17.6
17.27
17.299999
153,800
16.641098
ZWS
2013-05-06
17.34
17.52
17.200001
17.32
131,200
16.660337
ZWS
2013-05-07
17.34
17.440001
17.139999
17.190001
250,700
16.535288
ZWS
2013-05-08
17.200001
17.4
17.030001
17.09
580,400
16.439098
ZWS
2013-05-09
17.1
17.309999
17.059999
17.110001
376,900
16.45834
ZWS
2013-05-10
17.18
17.610001
17.16
17.450001
591,100
16.785391
ZWS
2013-05-13
17.459999
17.540001
17.209999
17.299999
305,300
16.641098
ZWS
2013-05-14
17.23
17.52
17.16
17.51
657,200
16.843105
ZWS
2013-05-15
17.379999
18.16
17.24
18.139999
877,100
17.449108
ZWS
2013-05-16
18.139999
18.200001
17.9
17.99
195,600
17.304819
ZWS
2013-05-17
18
18.059999
17.93
18.01
171,400
17.324057
ZWS
2013-05-20
17.940001
18.049999
17.82
17.83
629,200
17.150911
ZWS
2013-05-21
17.790001
19.120001
17.790001
19.030001
705,700
18.305214
ZWS
2013-05-22
19.02
19.57
18.690001
18.799999
457,000
18.083973
ZWS
2013-05-23
18.690001
19.049999
18.629999
19
97,400
18.276352
ZWS
2013-05-24
18.92
19.040001
18.799999
19.040001
207,200
18.314827
ZWS
2013-05-28
19.139999
19.889999
18.969999
19.59
489,200
18.843878
ZWS
2013-05-29
19.52
19.799999
19.43
19.469999
69,900
18.728451
ZWS
2013-05-30
19.530001
19.799999
19.440001
19.799999
68,600
19.045883
ZWS
2013-05-31
19.68
20.299999
19.639999
19.940001
122,600
19.180552
ZWS
2013-06-03
19.940001
19.940001
18.889999
19.139999
357,000
18.41102
ZWS
2013-06-04
19.110001
19.620001
18.950001
19.48
134,500
18.738071
ZWS
2013-06-05
19.43
19.73
18.98
19.02
185,000
18.295589
ZWS
2013-06-06
18.99
19.24
18.83
19.18
138,100
18.449499
ZWS
2013-06-07
19.299999
19.690001
19.09
19.610001
118,700
18.863121
ZWS
2013-06-10
19.68
19.780001
19.09
19.360001
101,800
18.622635
ZWS
2013-06-11
19.18
19.190001
18.82
18.85
90,100
18.132071
ZWS
2013-06-12
18.93
19
18.74
18.809999
102,500
18.093588
ZWS
2013-06-13
18.75
18.75
18.040001
18.200001
238,000
17.506821
ZWS
2013-06-14
18.209999
18.25
17.9
17.92
113,000
17.237488
ZWS
2013-06-17
17.440001
17.629999
16.459999
16.620001
898,100
15.986994
ZWS
2013-06-18
16.700001
16.83
16.52
16.75
464,300
16.112045