Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-03
WABC
55.95
56.96
55.95
56.34
119,615
2011-01-03
WAFD
17.03
17.15
16.87
16.9
621,764
2011-01-03
WAL
7.44
7.63
7.34
7.59
539,820
2011-01-03
WASH
22.14
22.52
22.03
22.43
41,928
2011-01-03
WAT
78.3
78.51
78
78.1
611,175
2011-01-03
WBK
115.04
115.25
114.26
114.99
25,880
2011-01-03
WBS
19.9
20
19.58
19.76
714,792
2011-01-03
WCC
53.26
53.64
52.84
53.25
504,521
2011-01-03
WCN
24.42
24.87
24.42
24.79
182,082
2011-01-03
WD
10.05
10.08
9.98
10
79,416
2011-01-03
WDC
34.08
34.8
34.08
34.14
3,063,897
2011-01-03
WDFC
40.52
41.13
40.39
40.84
61,971
2011-01-03
WDR
35.63
36.58
35.63
35.84
622,488
2011-01-03
WEA
14.1
14.28
14.1
14.25
39,931
2011-01-03
WEC
58.86
58.99
58.4
58.8
756,992
2011-01-03
WELL
48.03
48.49
47.88
48.43
1,625,492
2011-01-03
WEN
4.64
4.66
4.59
4.61
4,676,218
2011-01-03
WERN
22.82
23.23
22.71
23.05
657,865
2011-01-03
WETF
4.08
4.45
4.08
4.43
128,517
2011-01-03
WEX
46.18
47.21
46.03
46.91
192,533
2011-01-03
WEYS
24.61
25.68
24.44
25.54
9,225
2011-01-03
WFC
31.3
31.66
31.16
31.58
34,398,792
2011-01-03
WGO
15.46
15.73
15.28
15.47
311,272
2011-01-03
WHG
40.23
40.66
40.11
40.5
9,177
2011-01-03
WHLM
0.15
0.15
0.15
0.15
36,885
2011-01-03
WHR
89.73
90.78
89.42
90.47
1,107,644
2011-01-03
WIA
12.85
12.85
12.72
12.81
47,576
2011-01-03
WILC
6.5
6.6
6.48
6.55
67,186
2011-01-03
WINA
33.64
34.47
33.07
33.68
14,224
2011-01-03
WINT
3.35
3.46
3.11
3.46
411,918
2011-01-03
WIP
58.28
58.4
57.81
57.9
298,232
2011-01-03
WIRE
25.29
25.86
25.01
25.52
72,058
2011-01-03
WIT
15.56
15.7
15.55
15.63
294,130
2011-01-03
WIW
12.45
12.53
12.33
12.46
80,352
2011-01-03
WKHS
0.85
0.85
0.85
0.85
23,000
2011-01-03
WLDN
4
4.05
4
4.04
3,727
2011-01-03
WLFC
12.85
13.45
12.85
13
28,756
2011-01-03
WLK
43.92
44.12
43.44
43.83
146,066
2011-01-03
WM
37.08
37.08
36.69
36.82
2,032,648
2011-01-03
WMB
24.97
25.2
24.66
24.72
7,310,866
2011-01-03
WMK
40.83
40.83
40.23
40.45
43,329
2011-01-03
WMT
54.23
54.8
54.15
54.56
14,298,762
2011-01-03
WNC
12.02
12.19
11.61
11.74
1,541,902
2011-01-03
WNEB
9.29
9.45
9.17
9.2
81,810
2011-01-03
WNS
11.54
11.65
11.54
11.57
3,677
2011-01-03
WOOD
45.7
46.14
45.63
45.99
39,394
2011-01-03
WOR
18.59
19.15
18.59
19.02
652,417
2011-01-03
WPC
31.46
31.46
30.74
30.98
129,107
2011-01-03
WPM
39.7
40
38.21
38.58
9,090,251
2011-01-03
WPRT
18.62
18.95
18.45
18.94
298,726
2011-01-03
WPS
34.46
34.72
34.46
34.65
38,815
2011-01-03
WRB
27.59
27.72
27.44
27.68
758,432
2011-01-03
WRE
31.21
31.61
31.1
31.6
402,551
2011-01-03
WRI
23.95
24.23
23.95
24.17
1,463,670
2011-01-03
WRLD
53.1
54.81
53.1
54.47
161,961
2011-01-03
WSBC
19.26
19.63
19.23
19.57
125,890
2011-01-03
WSFS
47.94
49.76
47.42
49.27
58,893
2011-01-03
WSM
35.89
36.5
35.87
36.09
1,054,295
2011-01-03
WSO
63.58
64.5
63.38
64.17
157,431
2011-01-03
WSR
14.83
14.9
13.8
14.7
15,929
2011-01-03
WST
41.63
42.28
41.47
41.85
89,689
2011-01-03
WSTG
11.2
11.45
11.15
11.3
7,526
2011-01-03
WTBA
7.84
7.99
7.78
7.96
15,939
2011-01-03
WTFC
33.36
34.38
33.36
34.19
547,587
2011-01-03
WTI
18.1
18.43
17.93
18.32
883,517
2011-01-03
WTM
338.89
343.76
338.89
343.76
14,826
2011-01-03
WTRG
22.55
22.8
22.5
22.68
546,235
2011-01-03
WTS
36.96
37.53
36.92
37.07
110,576
2011-01-03
WTT
0.88
0.9
0.86
0.87
30,874
2011-01-03
WU
18.67
18.88
18.59
18.74
6,269,952
2011-01-03
WVVI
3.4
3.4
3.25
3.28
24,345
2011-01-03
WW
37.9
38.25
37.75
37.92
246,206
2011-01-03
WWD
38.17
39.31
38.15
38.66
345,589
2011-01-03
WWE
14.38
14.39
14.24
14.36
176,748
2011-01-03
WWR
3.56
3.59
3.41
3.51
4,095,586
2011-01-03
WWW
32.1
32.38
31.67
32.24
192,993
2011-01-03
WY
19.21
19.83
19.21
19.76
5,454,248
2011-01-03
WYNN
106.25
109.09
106.08
108.99
3,174,511
2011-01-03
WYY
1.35
1.44
1.34
1.4
250,475
2011-01-03
X
59.29
61.18
59.1
60.23
9,645,044
2011-01-03
XBI
63.54
64.28
63.54
63.9
65,814
2011-01-03
XEC
89.69
91.74
89.55
90
436,892
2011-01-03
XEL
23.67
23.68
23.5
23.56
2,199,736
2011-01-03
XELB
0.01
0.01
0.01
0.01
5,000
2011-01-03
XES
37.13
37.13
36.66
36.72
289,448
2011-01-03
XHB
17.52
17.78
17.52
17.65
3,412,757
2011-01-03
XIN
2.7
2.82
2.66
2.74
901,096
2011-01-03
XLB
38.82
39.08
38.67
38.72
6,056,682
2011-01-03
XLE
68.9
69.19
68.6
68.76
10,196,646
2011-01-03
XLF
16.17
16.34
16.13
16.3
92,255,626
2011-01-03
XLI
35.05
35.32
35.05
35.12
6,400,748
2011-01-03
XLK
25.38
25.61
25.38
25.47
7,427,558
2011-01-03
XLNX
29.28
29.56
29.06
29.42
4,413,264
2011-01-03
XLP
29.43
29.44
29.3
29.35
5,257,144
2011-01-03
XLU
31.47
31.57
31.33
31.49
3,536,331
2011-01-03
XLV
31.67
31.99
31.66
31.79
6,877,747
2011-01-03
XLY
37.71
38.06
37.67
37.85
4,254,576
2011-01-03
XME
69.79
71.15
69.78
70.13
3,057,576
2011-01-03
XMHQ
24.84
25.04
24.83
24.98
5,179
2011-01-03
XMMO
21.97
22.05
21.87
21.93
55,494