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 2025-07-16 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	2021-10-18	35.290001	36.25	35.240002	36.23	878,000	35.019733
ZWS	2021-10-19	36.470001	36.529999	35.599998	35.84	1,160,800	34.642757
ZWS	2021-10-20	35.700001	36.209999	35.389999	35.700001	1,197,600	34.507446
ZWS	2021-10-21	35.580002	36	35.450001	35.799999	965,200	34.604099
ZWS	2021-10-22	35.98	36.66	35.830002	36.400002	688,000	35.184059
ZWS	2021-10-25	36.5	36.91	36.220001	36.389999	985,800	35.174374
ZWS	2021-10-26	36.490002	36.849998	35.91	36.110001	1,248,100	34.903732
ZWS	2021-10-27	37.450001	37.900002	35.810001	35.990002	1,357,700	34.787754
ZWS	2021-10-28	36.200001	36.939999	36.07	36.799999	773,400	35.570686
ZWS	2021-10-29	36.73	36.799999	36.009998	36.279999	936,800	35.068058
ZWS	2021-11-01	36.5	36.759998	35.869999	36.119999	1,221,600	34.91341
ZWS	2021-11-02	36.060001	36.060001	35.240002	35.560001	1,665,100	34.372116
ZWS	2021-11-03	35.48	35.630001	35.099998	35.32	1,025,600	34.140129
ZWS	2021-11-04	35.639999	36.029999	35.279999	35.48	1,773,300	34.294788
ZWS	2021-11-05	35.720001	35.939999	35.310001	35.720001	1,344,600	34.526768
ZWS	2021-11-08	35.959999	36.27	35.689999	35.900002	821,300	34.70076
ZWS	2021-11-09	35.970001	36.23	35.66	35.970001	749,200	34.768421
ZWS	2021-11-10	35.869999	36.360001	35.619999	36.029999	1,025,000	34.826405
ZWS	2021-11-11	36.049999	37.130001	36.049999	37	1,312,400	35.764011
ZWS	2021-11-12	37.139999	37.459999	36.619999	37.459999	1,443,100	36.208645
ZWS	2021-11-15	37.689999	38.029999	36.950001	37.279999	731,300	36.034657
ZWS	2021-11-16	37.200001	38.189999	36.900002	37.779999	788,400	36.517952
ZWS	2021-11-17	37.689999	37.900002	36.950001	37.709999	1,397,700	36.450291
ZWS	2021-11-18	38.009998	38.029999	37.360001	37.740002	794,900	36.508331
ZWS	2021-11-19	37.900002	38.32	37.689999	37.900002	665,300	36.663116
ZWS	2021-11-22	38.009998	38.169998	37.110001	37.130001	1,235,600	35.918247
ZWS	2021-11-23	37.32	37.580002	36.84	37.18	639,100	35.966614
ZWS	2021-11-24	36.860001	37.290001	36.509998	37.139999	419,900	35.927921
ZWS	2021-11-26	36.360001	36.52	35.400002	36.09	496,000	34.912189
ZWS	2021-11-29	36.830002	36.830002	35.860001	36.099998	886,300	34.921856
ZWS	2021-11-30	36.049999	36.299999	34.880001	35.049999	1,107,800	33.90612
ZWS	2021-12-01	35.880001	36.259998	34.209999	34.240002	1,337,800	33.122562
ZWS	2021-12-02	34.759998	35.880001	34.57	35.720001	1,074,900	34.55426
ZWS	2021-12-03	36	36.119999	35.040001	35.450001	611,000	34.293076
ZWS	2021-12-06	35.900002	36.779999	35.41	36.43	809,500	35.241085
ZWS	2021-12-07	36.98	37.099998	36.34	36.82	487,400	35.618359
ZWS	2021-12-08	37.139999	37.139999	36.689999	37.049999	501,500	35.840862
ZWS	2021-12-09	36.75	37.25	36.599998	36.939999	743,300	35.734447
ZWS	2021-12-10	37.349998	37.48	36.75	37.470001	517,200	36.247147
ZWS	2021-12-13	37.419998	37.77	36.580002	36.950001	776,600	35.744122
ZWS	2021-12-14	36.630001	36.849998	35.48	35.869999	939,200	34.699364
ZWS	2021-12-15	35.82	36.220001	35.02	35.450001	1,660,000	34.293076
ZWS	2021-12-16	35.939999	36.18	34.799999	35.25	1,017,700	34.099598
ZWS	2021-12-17	34.93	35.560001	34.759998	34.970001	2,500,100	33.828743
ZWS	2021-12-20	34.650002	34.689999	33.18	34.169998	854,500	33.05484
ZWS	2021-12-21	34.759998	35.52	34.700001	35.509998	538,100	34.351109
ZWS	2021-12-22	35.740002	35.98	35.470001	35.970001	515,100	34.796097
ZWS	2021-12-23	36.150002	36.459999	35.939999	36.07	462,300	34.892834
ZWS	2021-12-27	36.360001	36.560001	36.029999	36.470001	580,900	35.279785
ZWS	2021-12-28	36.360001	36.810001	36.360001	36.66	415,300	35.463577
ZWS	2021-12-29	36.619999	37	36.560001	36.73	409,700	35.531292
ZWS	2021-12-30	36.709999	36.810001	36.18	36.240002	459,900	35.057281
ZWS	2021-12-31	36.119999	36.869999	35.849998	36.400002	543,300	35.21207
ZWS	2022-01-03	36.639999	36.959999	35.799999	36.259998	577,400	35.076633
ZWS	2022-01-04	36.34	37.310001	36.34	36.98	422,700	35.773136
ZWS	2022-01-05	37.060001	37.380001	35.580002	35.650002	461,100	34.486538
ZWS	2022-01-06	35.540001	35.91	35.34	35.5	453,400	34.341431
ZWS	2022-01-07	35.279999	35.490002	34.59	34.669998	652,000	33.538521
ZWS	2022-01-10	34.310001	34.709999	33.290001	34.049999	1,465,600	32.938766
ZWS	2022-01-11	34.18	34.41	33.580002	34.150002	1,352,200	33.035496
ZWS	2022-01-12	34.48	34.68	33.889999	34.299999	1,906,900	33.180607
ZWS	2022-01-13	34.59	34.880001	33.450001	33.59	634,600	32.493771
ZWS	2022-01-14	33.119999	33.509998	32.400002	32.700001	986,600	31.632814
ZWS	2022-01-18	32.060001	32.720001	31.780001	32.470001	1,152,000	31.410326
ZWS	2022-01-19	32.490002	32.610001	31.65	32.110001	1,097,200	31.062071
ZWS	2022-01-20	32.189999	32.790001	31.889999	31.98	916,000	30.936312
ZWS	2022-01-21	32.389999	32.389999	31.4	31.51	874,700	30.481655
ZWS	2022-01-24	30.950001	32.439999	30.440001	32.279999	1,093,400	31.226524
ZWS	2022-01-25	31.799999	32	31.030001	31.08	1,010,000	30.065687
ZWS	2022-01-26	31.49	31.93	30.09	30.16	1,256,300	29.175713
ZWS	2022-01-27	30.66	30.9	29.459999	29.5	1,232,800	28.537254
ZWS	2022-01-28	29.42	30.09	28.98	30.08	1,021,400	29.098322
ZWS	2022-01-31	29.85	30.59	29.559999	30.540001	1,391,800	29.543306
ZWS	2022-02-01	30.889999	31.98	30.690001	31.940001	1,242,800	30.897617
ZWS	2022-02-02	32.700001	33.470001	31.42	32.049999	1,909,900	31.00403
ZWS	2022-02-03	32.040001	32.07	30.52	30.799999	1,790,900	29.794825
ZWS	2022-02-04	30.51	31.24	30.219999	30.76	1,304,500	29.756126
ZWS	2022-02-07	30.74	30.91	29.889999	29.940001	672,900	28.962893
ZWS	2022-02-08	29.889999	31.629999	29.82	31.379999	1,176,200	30.355894
ZWS	2022-02-09	31.889999	32.16	31.34	31.74	744,900	30.704145
ZWS	2022-02-10	31.18	31.68	30.17	30.389999	881,000	29.398205
ZWS	2022-02-11	30.15	30.58	29.48	29.790001	791,800	28.817787
ZWS	2022-02-14	29.98	33.57	29.98	33.400002	2,504,300	32.309975
ZWS	2022-02-15	34.389999	35.189999	34.18	35.110001	2,313,700	33.964161
ZWS	2022-02-16	34.959999	35.759998	34.66	34.689999	1,662,400	33.557873
ZWS	2022-02-17	34.150002	34.59	33.68	33.880001	1,049,900	32.802677
ZWS	2022-02-18	33.740002	34.07	32.700001	33.369999	1,315,900	32.308891
ZWS	2022-02-22	32.869999	33.34	32.459999	32.5	918,300	31.466553
ZWS	2022-02-23	32.990002	32.990002	31.48	31.52	573,700	30.517719
ZWS	2022-02-24	30.49	32.580002	30.4	32.490002	985,500	31.456884
ZWS	2022-02-25	32.740002	33.68	32.509998	33.220001	743,000	32.163666
ZWS	2022-02-28	32.549999	33.209999	32.040001	32.52	944,600	31.485918
ZWS	2022-03-01	32.669998	32.830002	31.219999	31.42	759,300	30.420897
ZWS	2022-03-02	31.940001	33.580002	31.459999	33.400002	832,900	32.337936
ZWS	2022-03-03	33.689999	33.990002	32.830002	33.209999	646,900	32.153973
ZWS	2022-03-04	32.68	33.32	32.59	32.900002	858,600	31.853834
ZWS	2022-03-07	33.189999	33.189999	31.959999	31.969999	894,600	30.953409
ZWS	2022-03-08	31.969999	33.200001	31.879999	32.16	964,700	31.137365
ZWS	2022-03-09	33.009998	33.549999	32.740002	33.16	764,800	32.105572
ZWS	2022-03-10	32.57	33.439999	32.490002	33.259998	736,600	32.202385

Subsets and Splits

No community queries yet

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