Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

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	2016-08-22	21.59	21.82	21.43	21.809999	284,300	20.979324
ZWS	2016-08-23	21.889999	22.360001	21.879999	22.26	595,000	21.412191
ZWS	2016-08-24	22.23	22.25	21.84	21.940001	402,700	21.104378
ZWS	2016-08-25	21.790001	22.040001	21.790001	21.870001	250,000	21.037041
ZWS	2016-08-26	21.969999	22.17	21.74	21.889999	205,100	21.056278
ZWS	2016-08-29	21.940001	22.18	21.93	21.98	291,700	21.142853
ZWS	2016-08-30	22.049999	22.469999	22.049999	22.43	723,800	21.575716
ZWS	2016-08-31	22.370001	22.5	21.93	22.110001	376,300	21.2679
ZWS	2016-09-01	22.07	22.120001	21.610001	21.74	389,200	20.911995
ZWS	2016-09-02	21.959999	22.120001	21.84	21.98	658,700	21.142853
ZWS	2016-09-06	22.110001	22.139999	21.74	21.83	389,600	20.998569
ZWS	2016-09-07	21.780001	21.9	21.559999	21.82	526,600	20.988947
ZWS	2016-09-08	21.83	21.969999	21.700001	21.889999	310,800	21.056278
ZWS	2016-09-09	21.540001	21.84	20.629999	20.629999	646,000	19.844271
ZWS	2016-09-12	20.440001	21.030001	20.33	21.01	1,096,000	20.209797
ZWS	2016-09-13	20.75	20.809999	19.99	20.110001	506,300	19.344082
ZWS	2016-09-14	20.16	20.18	19.58	19.639999	602,100	18.891977
ZWS	2016-09-15	19.67	19.950001	19.57	19.85	450,900	19.093981
ZWS	2016-09-16	19.68	19.870001	19.48	19.58	1,443,400	18.834261
ZWS	2016-09-19	19.77	19.969999	19.59	19.719999	230,500	18.968931
ZWS	2016-09-20	19.82	19.9	19.66	19.73	370,700	18.97855
ZWS	2016-09-21	19.940001	20.059999	19.719999	20.059999	366,400	19.29598
ZWS	2016-09-22	20.309999	20.799999	20.18	20.790001	509,400	19.99818
ZWS	2016-09-23	20.719999	20.889999	20.58	20.65	500,900	19.863504
ZWS	2016-09-26	20.469999	21.02	20.35	20.950001	829,900	20.152086
ZWS	2016-09-27	20.85	21.030001	20.58	20.790001	546,300	19.99818
ZWS	2016-09-28	20.98	21.33	20.870001	21.26	633,400	20.450281
ZWS	2016-09-29	21.27	21.42	21.040001	21.09	316,200	20.286747
ZWS	2016-09-30	21.25	21.629999	21.1	21.41	486,700	20.594559
ZWS	2016-10-03	21.299999	21.469999	21.26	21.370001	423,500	20.556086
ZWS	2016-10-04	21.42	21.51	21.030001	21.129999	353,700	20.325226
ZWS	2016-10-05	21.280001	21.52	21.129999	21.42	214,800	20.604187
ZWS	2016-10-06	21.379999	21.5	21.129999	21.469999	543,300	20.652279
ZWS	2016-10-07	21.34	21.34	20.84	20.93	247,800	20.132847
ZWS	2016-10-10	21.09	21.139999	20.200001	20.309999	801,900	19.536461
ZWS	2016-10-11	20.23	20.23	19.540001	19.639999	906,800	18.891977
ZWS	2016-10-12	19.610001	19.92	19.59	19.77	240,400	19.017029
ZWS	2016-10-13	19.5	19.57	19.139999	19.190001	410,800	18.459116
ZWS	2016-10-14	19.32	19.58	19.120001	19.18	274,600	18.449499
ZWS	2016-10-17	19.1	19.27	19.01	19.1	284,400	18.372545
ZWS	2016-10-18	19.549999	19.549999	19.030001	19.110001	268,000	18.382162
ZWS	2016-10-19	19.16	19.299999	18.83	19.190001	312,800	18.459116
ZWS	2016-10-20	19.08	19.25	18.91	18.950001	339,900	18.228262
ZWS	2016-10-21	18.719999	19.02	18.65	18.969999	259,200	18.247499
ZWS	2016-10-24	19.950001	21.459999	19.860001	20.4	1,272,400	19.62303
ZWS	2016-10-25	20.34	20.34	19.719999	19.790001	486,700	19.036264
ZWS	2016-10-26	19.6	20.139999	19.6	19.77	266,300	19.017029
ZWS	2016-10-27	19.879999	19.879999	19.5	19.66	194,300	18.911213
ZWS	2016-10-28	19.639999	19.959999	19.6	19.65	264,300	18.901596
ZWS	2016-10-31	19.77	20	19.540001	19.889999	419,700	19.132454
ZWS	2016-11-01	20.040001	20.040001	19.23	19.440001	352,800	18.699594
ZWS	2016-11-02	19.379999	19.610001	19.32	19.549999	370,600	18.805405
ZWS	2016-11-03	16.450001	18.24	15.8	17.27	2,175,400	16.612242
ZWS	2016-11-04	17.17	18.059999	17	17.280001	895,100	16.62187
ZWS	2016-11-07	17.66	17.92	17.440001	17.5	613,200	16.833483
ZWS	2016-11-08	18.110001	18.459999	17.719999	18.34	738,300	17.641495
ZWS	2016-11-09	18.040001	19.5	18	19.43	484,100	18.689978
ZWS	2016-11-10	19.700001	20.25	19.6	20.07	514,200	19.305603
ZWS	2016-11-11	20.24	20.82	20.049999	20.6	539,500	19.815418
ZWS	2016-11-14	20.9	21.379999	20.299999	20.51	542,700	19.728846
ZWS	2016-11-15	20.469999	20.690001	20.209999	20.67	279,800	19.882744
ZWS	2016-11-16	20.49	20.870001	20.34	20.870001	431,200	20.075129
ZWS	2016-11-17	21.15	21.15	20.73	20.870001	251,800	20.075129
ZWS	2016-11-18	20.9	21.059999	20.799999	20.870001	315,100	20.075129
ZWS	2016-11-21	21.18	21.4	21.030001	21.4	213,600	20.584944
ZWS	2016-11-22	21.5	21.67	21.34	21.629999	385,300	20.806187
ZWS	2016-11-23	21.66	22.059999	21.610001	22.049999	255,600	21.210188
ZWS	2016-11-25	22.059999	22.139999	21.959999	22.02	157,800	21.18133
ZWS	2016-11-28	22.02	22.15	21.52	21.57	295,900	20.748472
ZWS	2016-11-29	21.620001	21.870001	21.190001	21.200001	543,900	20.392563
ZWS	2016-11-30	21.530001	22.17	21.389999	22	751,300	21.162096
ZWS	2016-12-01	21.17	21.299999	20.110001	20.99	4,646,900	20.190561
ZWS	2016-12-02	20.9	20.950001	20.17	20.27	4,153,000	19.497982
ZWS	2016-12-05	20.48	20.5	19.77	20.049999	2,287,000	19.286366
ZWS	2016-12-06	20.02	20.129999	19.85	20	839,400	19.238266
ZWS	2016-12-07	19.91	20.309999	19.860001	20.24	862,100	19.469126
ZWS	2016-12-08	20.219999	21.200001	20.129999	21.1	2,095,800	20.29637
ZWS	2016-12-09	21.139999	21.15	20.82	20.84	993,300	20.046272
ZWS	2016-12-12	20.98	21.030001	20.57	20.68	516,000	19.892366
ZWS	2016-12-13	20.870001	20.879999	20.1	20.18	1,061,500	19.411411
ZWS	2016-12-14	20.040001	20.309999	19.41	19.52	1,119,100	18.77655
ZWS	2016-12-15	19.41	19.85	19.32	19.639999	643,200	18.891977
ZWS	2016-12-16	19.719999	19.92	19.469999	19.68	1,356,400	18.930456
ZWS	2016-12-19	19.620001	20.08	19.51	20.07	1,125,500	19.305603
ZWS	2016-12-20	20.09	20.24	19.870001	20	505,800	19.238266
ZWS	2016-12-21	19.92	20.24	19.719999	20.1	1,271,600	19.334457
ZWS	2016-12-22	20.040001	20.110001	19.57	19.610001	322,500	18.863121
ZWS	2016-12-23	19.59	19.690001	19.370001	19.530001	216,700	18.786165
ZWS	2016-12-27	19.6	20.08	19.48	20	625,200	19.238266
ZWS	2016-12-28	20.040001	20.24	19.59	19.73	1,067,900	18.97855
ZWS	2016-12-29	19.690001	19.91	19.32	19.66	727,300	18.911213
ZWS	2016-12-30	19.73	19.9	19.5	19.59	515,500	18.843878
ZWS	2017-01-03	19.860001	20.26	19.690001	20.139999	1,125,800	19.372934
ZWS	2017-01-04	20.18	20.77	20	20.75	1,041,400	19.959698
ZWS	2017-01-05	20.719999	20.84	20.309999	20.530001	1,170,000	19.748081
ZWS	2017-01-06	20.629999	21.049999	20.41	20.969999	1,378,300	20.17132
ZWS	2017-01-09	20.860001	20.98	20.469999	20.469999	1,642,600	19.690367
ZWS	2017-01-10	20.620001	21.09	20.459999	20.98	1,269,300	20.180944
ZWS	2017-01-11	21.120001	21.41	20.9	21.190001	923,700	20.382944
ZWS	2017-01-12	21.25	21.25	20.59	21.17	895,800	20.363707

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.