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
2017-01-13
21.24
21.51
21.110001
21.35
1,524,300
20.536848
ZWS
2017-01-17
21.32
21.42
20.75
20.99
1,403,800
20.190561
ZWS
2017-01-18
20.99
21.34
20.860001
21.309999
850,500
20.498371
ZWS
2017-01-19
21.41
21.6
21.209999
21.57
578,800
20.748472
ZWS
2017-01-20
21.709999
22.67
21.709999
22.190001
2,535,800
21.344856
ZWS
2017-01-23
22.09
22.200001
21.34
21.58
1,351,300
20.758091
ZWS
2017-01-24
21.74
22.440001
21.74
22.35
852,100
21.498766
ZWS
2017-01-25
22.48
22.6
22.25
22.469999
1,492,400
21.614193
ZWS
2017-01-26
22.450001
22.59
22.18
22.360001
735,400
21.508385
ZWS
2017-01-27
22.360001
22.540001
22.24
22.34
603,500
21.489141
ZWS
2017-01-30
22.08
22.08
21.52
21.99
823,800
21.152473
ZWS
2017-01-31
22.01
22.200001
21.780001
22.09
1,211,900
21.248665
ZWS
2017-02-01
22.190001
22.41
21.870001
21.959999
844,200
21.123615
ZWS
2017-02-02
21.879999
22.700001
21.07
21.84
2,322,500
21.008186
ZWS
2017-02-03
22
22.65
21.93
22.4
1,240,900
21.54686
ZWS
2017-02-06
22.450001
22.59
22.389999
22.5
1,040,600
21.643055
ZWS
2017-02-07
22.370001
22.799999
22.34
22.610001
1,606,200
21.748859
ZWS
2017-02-08
22.51
22.549999
22.32
22.35
963,400
21.498766
ZWS
2017-02-09
22.43
22.51
22.209999
22.25
726,400
21.402569
ZWS
2017-02-10
22.49
22.58
22.27
22.450001
651,600
21.594957
ZWS
2017-02-13
22.65
22.82
22.5
22.52
796,900
21.662289
ZWS
2017-02-14
22.4
22.49
22.200001
22.4
541,000
21.54686
ZWS
2017-02-15
22.370001
22.549999
22.219999
22.440001
544,300
21.585335
ZWS
2017-02-16
22.440001
22.440001
22.08
22.139999
755,100
21.296762
ZWS
2017-02-17
22.09
22.360001
21.83
22.24
824,100
21.392954
ZWS
2017-02-21
22.35
22.77
22.35
22.66
963,900
21.796957
ZWS
2017-02-22
22.48
22.77
22.139999
22.389999
716,900
21.537237
ZWS
2017-02-23
22.58
22.58
21.940001
22.139999
716,500
21.296762
ZWS
2017-02-24
21.67
22.08
21.51
22.040001
475,300
21.200569
ZWS
2017-02-27
22.110001
22.76
22.02
22.67
5,533,100
21.806578
ZWS
2017-02-28
22.559999
22.65
22.040001
22.17
1,190,400
21.325619
ZWS
2017-03-01
22.639999
23.1
22.639999
23.049999
1,005,100
22.172102
ZWS
2017-03-02
22.93
23.32
22.84
23
1,657,100
22.124006
ZWS
2017-03-03
22.99
23.15
22.879999
23.110001
1,382,200
22.229818
ZWS
2017-03-06
22.85
23.24
22.84
23.139999
1,248,200
22.258671
ZWS
2017-03-07
23.049999
23.139999
22.75
22.799999
1,083,700
21.931618
ZWS
2017-03-08
22.91
23.030001
22.700001
22.75
855,000
21.883526
ZWS
2017-03-09
22.66
22.809999
22.129999
22.389999
1,098,000
21.537237
ZWS
2017-03-10
22.65
23.02
22.559999
22.99
800,900
22.114384
ZWS
2017-03-13
23
23.389999
23
23.34
1,238,700
22.451057
ZWS
2017-03-14
23.040001
23.5
22.959999
23.309999
1,616,200
22.422195
ZWS
2017-03-15
23.41
24.09
23.41
23.93
1,655,700
23.018585
ZWS
2017-03-16
24.02
24.360001
23.92
24.34
1,498,300
23.41297
ZWS
2017-03-17
24.48
24.549999
24.23
24.280001
2,067,300
23.355255
ZWS
2017-03-20
24.23
24.23
23.799999
23.99
800,700
23.076302
ZWS
2017-03-21
24.16
24.16
23.33
23.51
821,000
22.614582
ZWS
2017-03-22
23.389999
23.610001
23.25
23.32
745,600
22.431814
ZWS
2017-03-23
23.280001
23.43
23.08
23.219999
1,067,100
22.335621
ZWS
2017-03-24
23.27
23.43
22.58
22.74
707,000
21.873909
ZWS
2017-03-27
22.25
22.52
22.02
22.440001
781,900
21.585335
ZWS
2017-03-28
22.379999
22.91
22.190001
22.74
884,100
21.873909
ZWS
2017-03-29
22.790001
23.07
22.719999
22.91
660,700
22.037434
ZWS
2017-03-30
23.030001
23.08
22.83
23.049999
983,800
22.172102
ZWS
2017-03-31
23
23.299999
22.809999
23.08
726,900
22.200956
ZWS
2017-04-03
23.139999
23.26
22.559999
22.84
716,500
21.970095
ZWS
2017-04-04
22.83
22.870001
22.48
22.6
530,600
21.739248
ZWS
2017-04-05
22.860001
23.190001
22.459999
22.549999
717,500
21.691141
ZWS
2017-04-06
22.6
22.9
22.450001
22.74
344,700
21.873909
ZWS
2017-04-07
22.690001
23
22.530001
22.82
446,600
21.950857
ZWS
2017-04-10
22.9
23.389999
22.73
23
603,200
22.124006
ZWS
2017-04-11
22.940001
23.4
22.799999
23.389999
516,400
22.499151
ZWS
2017-04-12
23.27
23.299999
22.629999
22.77
487,200
21.902769
ZWS
2017-04-13
22.549999
22.82
21.98
22.040001
846,100
21.200569
ZWS
2017-04-17
22.120001
22.190001
21.85
22.09
568,700
21.248665
ZWS
2017-04-18
21.950001
22.35
21.860001
22.18
461,000
21.335236
ZWS
2017-04-19
22.32
22.620001
22.15
22.23
303,300
21.383331
ZWS
2017-04-20
22.370001
22.969999
22.370001
22.67
608,300
21.806578
ZWS
2017-04-21
22.709999
22.790001
22.459999
22.65
581,800
21.787336
ZWS
2017-04-24
23.219999
23.6
23.16
23.299999
782,400
22.412584
ZWS
2017-04-25
23.6
24.139999
23.559999
23.940001
1,161,200
23.028204
ZWS
2017-04-26
23.969999
24.690001
23.959999
24.52
923,400
23.586115
ZWS
2017-04-27
24.450001
24.6
24.190001
24.51
819,200
23.576494
ZWS
2017-04-28
24.719999
24.780001
24.379999
24.4
889,800
23.470684
ZWS
2017-05-01
24.49
24.57
24.18
24.379999
636,900
23.451443
ZWS
2017-05-02
24.5
24.6
24.280001
24.41
427,900
23.480305
ZWS
2017-05-03
24.209999
24.5
24.209999
24.4
612,700
23.470684
ZWS
2017-05-04
24.23
24.42
23.93
24.219999
659,900
23.297539
ZWS
2017-05-05
24.33
24.33
24.08
24.209999
663,900
23.287926
ZWS
2017-05-08
23.950001
24.200001
23.549999
23.9
615,900
22.989731
ZWS
2017-05-09
23.92
24.01
23.5
23.610001
578,200
22.710773
ZWS
2017-05-10
23.639999
23.809999
23.34
23.780001
930,700
22.874298
ZWS
2017-05-11
23.68
23.68
23.030001
23.34
570,500
22.451057
ZWS
2017-05-12
23.25
23.27
22.889999
22.98
450,300
22.104769
ZWS
2017-05-15
23.219999
23.540001
23.219999
23.32
569,200
22.431814
ZWS
2017-05-16
23.440001
23.450001
23.15
23.299999
508,600
22.412584
ZWS
2017-05-17
22.91
23.01
22.52
22.799999
1,300,300
21.931618
ZWS
2017-05-18
23.73
25
22.93
23.24
2,472,900
22.354864
ZWS
2017-05-19
23.459999
23.84
23.030001
23.129999
1,647,300
22.249054
ZWS
2017-05-22
23.07
23.4
22.93
23.24
916,300
22.354864
ZWS
2017-05-23
23.26
23.299999
22.93
23.1
1,243,200
22.220198
ZWS
2017-05-24
23.030001
23.370001
22.9
23.030001
616,700
22.152866
ZWS
2017-05-25
23.15
23.43
22.690001
22.959999
932,400
22.085533
ZWS
2017-05-26
22.959999
23.1
22.809999
23
377,600
22.124006
ZWS
2017-05-30
22.84
23.139999
22.84
22.950001
1,063,100
22.075909
ZWS
2017-05-31
23.049999
23.049999
22.43
22.799999
1,041,100
21.931618
ZWS
2017-06-01
22.889999
23.48
22.76
23.389999
1,144,800
22.499151
ZWS
2017-06-02
23.43
24.030001
23.280001
23.620001
658,600
22.720398
ZWS
2017-06-05
23.58
23.77
23.280001
23.280001
366,200
22.393341
ZWS
2017-06-06
23.120001
23.32
22.719999
23.23
869,800
22.345245
ZWS
2017-06-07
23.290001
23.290001
22.780001
22.85
566,100
21.979719