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
2013-06-19
16.690001
16.690001
16.299999
16.4
492,000
15.775381
ZWS
2013-06-20
16.219999
16.35
15.88
16.17
810,000
15.554142
ZWS
2013-06-21
16.67
17.85
16.389999
17.120001
3,012,300
16.467957
ZWS
2013-06-24
16.9
16.93
16.25
16.66
439,300
16.025469
ZWS
2013-06-25
16.77
17.18
16.65
16.98
382,400
16.333288
ZWS
2013-06-26
17.08
17.16
16.790001
17.09
331,100
16.439098
ZWS
2013-06-27
17.200001
17.52
17.08
17.469999
163,700
16.804628
ZWS
2013-06-28
17.370001
17.49
16.83
16.85
1,065,700
16.208239
ZWS
2013-07-01
17.17
17.809999
17.049999
17.65
239,500
16.97777
ZWS
2013-07-02
17.629999
17.75
17.290001
17.610001
224,000
16.939295
ZWS
2013-07-03
17.4
17.4
17.110001
17.34
61,500
16.679579
ZWS
2013-07-05
17.540001
18.110001
17.5
18.08
246,000
17.39139
ZWS
2013-07-08
18.16
18.23
17.74
17.91
196,400
17.227865
ZWS
2013-07-09
17.959999
18.299999
17.799999
17.969999
139,300
17.285583
ZWS
2013-07-10
17.92
18.459999
17.690001
18.370001
225,700
17.670345
ZWS
2013-07-11
18.530001
18.860001
18.52
18.790001
170,300
18.074348
ZWS
2013-07-12
18.75
18.99
18.68
18.99
171,200
18.266733
ZWS
2013-07-15
18.950001
19.08
18.799999
18.809999
110,300
18.093588
ZWS
2013-07-16
18.790001
19.190001
18.709999
19.02
330,600
18.295589
ZWS
2013-07-17
19.07
19.16
18.9
18.950001
134,400
18.228262
ZWS
2013-07-18
18.950001
19.16
18.780001
18.889999
102,700
18.170542
ZWS
2013-07-19
18.809999
18.82
18.540001
18.790001
161,900
18.074348
ZWS
2013-07-22
18.790001
18.93
18.709999
18.790001
223,000
18.074348
ZWS
2013-07-23
18.809999
18.99
18.719999
18.799999
110,300
18.083973
ZWS
2013-07-24
18.93
18.93
18.450001
18.67
85,700
17.958923
ZWS
2013-07-25
18.67
18.77
18.559999
18.709999
116,900
17.997396
ZWS
2013-07-26
18.6
18.67
17.83
18.049999
176,000
17.362532
ZWS
2013-07-29
18.059999
18.34
18.059999
18.290001
38,600
17.593393
ZWS
2013-07-30
18.41
18.68
18.040001
18.299999
225,900
17.603014
ZWS
2013-07-31
18.379999
19.09
18.08
18.969999
372,500
18.247499
ZWS
2013-08-01
19.129999
19.379999
18.780001
18.84
298,600
18.122446
ZWS
2013-08-02
18.49
18.74
18.49
18.68
91,100
17.96854
ZWS
2013-08-05
18.67
18.84
18.52
18.68
102,600
17.96854
ZWS
2013-08-06
18.67
18.879999
18.51
18.629999
64,300
17.920441
ZWS
2013-08-07
18.57
18.57
18.209999
18.33
168,600
17.63187
ZWS
2013-08-08
18.469999
19.18
18.299999
18.889999
203,700
18.170542
ZWS
2013-08-09
18.83
19.059999
18.790001
18.84
215,600
18.122446
ZWS
2013-08-12
18.719999
18.879999
18.540001
18.790001
84,600
18.074348
ZWS
2013-08-13
18.75
19.1
18.639999
19.02
149,700
18.295589
ZWS
2013-08-14
19
20.049999
19
19.6
348,200
18.853504
ZWS
2013-08-15
19.450001
19.51
18.620001
18.620001
186,100
17.91083
ZWS
2013-08-16
18.540001
19.030001
18.440001
18.85
177,700
18.132071
ZWS
2013-08-19
18.780001
19
18.389999
18.5
143,000
17.795399
ZWS
2013-08-20
18.49
18.879999
18.24
18.76
120,300
18.045494
ZWS
2013-08-21
18.690001
19.58
18.4
19.280001
218,500
18.545689
ZWS
2013-08-22
19.370001
19.639999
19.370001
19.5
199,600
18.757311
ZWS
2013-08-23
19.49
19.879999
19.16
19.860001
177,700
19.1036
ZWS
2013-08-26
19.93
20.09
19.68
20.030001
181,000
19.267128
ZWS
2013-08-27
19.780001
19.799999
19.280001
19.290001
123,300
18.555305
ZWS
2013-08-28
19.24
19.24
18.540001
18.629999
117,200
17.920441
ZWS
2013-08-29
18.67
19.459999
18.65
19.219999
106,400
18.487972
ZWS
2013-08-30
19.200001
19.469999
19.07
19.190001
122,800
18.459116
ZWS
2013-09-03
19.4
19.67
18.82
19.07
139,900
18.343691
ZWS
2013-09-04
19.110001
19.34
18.969999
19.32
143,500
18.584167
ZWS
2013-09-05
19.389999
19.4
19
19.200001
82,000
18.468739
ZWS
2013-09-06
19.32
19.5
18.700001
19.08
108,200
18.353312
ZWS
2013-09-09
19.139999
19.48
18.99
19.48
95,200
18.738071
ZWS
2013-09-10
19.549999
20.059999
19.540001
20.01
124,800
19.24789
ZWS
2013-09-11
19.940001
19.940001
19.59
19.629999
57,600
18.882355
ZWS
2013-09-12
19.709999
19.959999
19.700001
19.879999
71,900
19.122837
ZWS
2013-09-13
20
20
19.610001
19.92
51,100
19.161312
ZWS
2013-09-16
20.09
20.15
19.83
19.92
55,600
19.161312
ZWS
2013-09-17
19.93
20.440001
19.889999
20
162,200
19.238266
ZWS
2013-09-18
19.969999
20.450001
19.860001
20.440001
109,000
19.661507
ZWS
2013-09-19
20.5
20.540001
19.950001
20.139999
160,500
19.372934
ZWS
2013-09-20
20.280001
20.450001
19.9
20.040001
279,400
19.276745
ZWS
2013-09-23
20.129999
20.219999
19.719999
20.139999
258,200
19.372934
ZWS
2013-09-24
20.209999
20.65
20.01
20.559999
104,400
19.776934
ZWS
2013-09-25
20.6
20.91
20.4
20.77
77,700
19.978935
ZWS
2013-09-26
20.610001
20.870001
20.25
20.66
197,000
19.873135
ZWS
2013-09-27
20.5
20.969999
20.48
20.85
77,300
20.055895
ZWS
2013-09-30
20.709999
20.83
20.42
20.799999
108,000
20.007795
ZWS
2013-10-01
20.85
20.91
20.290001
20.48
122,900
19.699984
ZWS
2013-10-02
20.4
20.889999
19.790001
20.85
246,700
20.055895
ZWS
2013-10-03
20.879999
20.92
20.209999
20.4
279,200
19.62303
ZWS
2013-10-04
20.34
20.809999
20.34
20.809999
44,300
20.017416
ZWS
2013-10-07
20.75
20.75
20.15
20.4
147,500
19.62303
ZWS
2013-10-08
20.459999
20.719999
19.73
20.040001
122,000
19.276745
ZWS
2013-10-09
20.120001
20.379999
19.879999
20.33
68,200
19.555698
ZWS
2013-10-10
20.6
21.17
20.57
21.17
115,300
20.363707
ZWS
2013-10-11
20.57
21.5
20.559999
21.5
104,400
20.681137
ZWS
2013-10-14
21.35
21.43
20.76
21.040001
335,000
20.238657
ZWS
2013-10-15
20.940001
20.98
20.41
20.440001
169,000
19.661507
ZWS
2013-10-16
20.48
20.870001
19.799999
20.799999
208,800
20.007795
ZWS
2013-10-17
20.5
20.92
20.5
20.92
94,800
20.123224
ZWS
2013-10-18
21.1
21.91
21
21.459999
176,900
20.64266
ZWS
2013-10-21
21.5
22.24
21.5
22.18
187,200
21.335236
ZWS
2013-10-22
22.26
22.26
21.190001
21.389999
121,900
20.575327
ZWS
2013-10-23
21.23
21.629999
21.23
21.360001
118,200
20.546474
ZWS
2013-10-24
22.4
22.690001
22.059999
22.450001
315,400
21.594957
ZWS
2013-10-25
22.540001
22.540001
21.870001
21.940001
167,500
21.104378
ZWS
2013-10-28
22
22.6
21.860001
22.6
252,700
21.739248
ZWS
2013-10-29
22.58
23.309999
22.58
23.299999
220,800
22.412584
ZWS
2013-10-30
23.379999
23.42
22.92
23.030001
207,200
22.152866
ZWS
2013-10-31
23.1
23.67
22.620001
23.52
245,400
22.624197
ZWS
2013-11-01
23.5
23.57
22.93
23.059999
504,800
22.181719
ZWS
2013-11-04
23.190001
23.450001
23.059999
23.4
84,400
22.508772
ZWS
2013-11-05
23.290001
23.469999
22.969999
23.309999
78,100
22.422195
ZWS
2013-11-06
23.459999
23.549999
23.15
23.5
69,100
22.604959
ZWS
2013-11-07
23.57
23.75
23.120001
23.25
282,800
22.364483