ZWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	33.45	33.70	33.45	33.55	33.55	0.39%	5,303
Jan 28, 2025	33.45	33.45	33.41	33.42	33.42	-0.30%	1,000
Jan 27, 2025	33.28	33.52	33.21	33.52	33.52	1.02%	6,900
Jan 24, 2025	33.28	33.28	33.16	33.18	33.18	-0.27%	1,600
Jan 23, 2025	33.15	33.35	33.15	33.27	33.27	0.36%	2,735
Jan 22, 2025	33.20	33.20	33.15	33.15	33.15	-0.03%	1,600
Jan 21, 2025	33.09	33.16	33.01	33.16	33.16	0.33%	1,811
Jan 20, 2025	32.93	33.05	32.80	33.05	33.05	-0.39%	7,200
Jan 17, 2025	33.00	33.18	33.00	33.18	33.18	0.91%	2,501
Jan 16, 2025	32.86	32.88	32.64	32.88	32.88	0.64%	7,100
Jan 15, 2025	32.56	32.73	32.55	32.67	32.67	0.86%	1,700
Jan 14, 2025	32.28	32.39	32.24	32.39	32.39	0.72%	3,436
Jan 13, 2025	32.01	32.19	32.01	32.16	32.16	-0.09%	4,000
Jan 10, 2025	32.56	32.56	32.14	32.19	32.19	-1.17%	7,444
Jan 9, 2025	32.50	32.57	32.50	32.57	32.57	0.15%	400
Jan 8, 2025	32.58	32.58	32.40	32.52	32.52	-0.03%	29,000
Jan 7, 2025	32.70	32.70	32.40	32.53	32.53	0.06%	2,800
Jan 6, 2025	32.70	32.79	32.50	32.51	32.51	-0.28%	10,000
Jan 3, 2025	32.48	32.70	32.48	32.60	32.60	1.02%	5,035
Jan 2, 2025	32.66	32.66	32.20	32.27	32.27	-0.49%	5,430
Dec 31, 2024	32.46	32.47	32.35	32.43	32.43	0.34%	4,027
Dec 30, 2024	32.56	32.56	32.25	32.32	32.32	-1.40%	2,115
Dec 27, 2024	32.93	32.93	32.78	32.78	32.61	-0.30%	2,320
Dec 24, 2024	32.70	32.88	32.70	32.88	32.70	0.83%	2,100
Dec 23, 2024	32.49	32.61	32.39	32.61	32.44	0.34%	5,845
Dec 20, 2024	32.14	32.57	32.14	32.50	32.33	0.62%	5,739
Dec 19, 2024	32.36	32.46	32.23	32.30	32.13	-0.49%	5,200
Dec 18, 2024	32.96	32.96	32.46	32.46	32.29	-1.52%	9,100
Dec 17, 2024	32.70	32.96	32.70	32.96	32.78	0.61%	13,000
Dec 16, 2024	32.93	32.93	32.70	32.76	32.59	-0.30%	2,848
Dec 13, 2024	32.68	32.86	32.68	32.86	32.68	0.64%	9,305
Dec 12, 2024	32.72	32.72	32.65	32.65	32.48	-0.12%	5,100
Dec 11, 2024	32.80	32.81	32.59	32.69	32.52	-0.09%	3,800
Dec 10, 2024	32.74	32.74	32.65	32.72	32.55	-0.18%	1,300
Dec 9, 2024	32.58	32.78	32.58	32.78	32.61	0.06%	4,600
Dec 6, 2024	32.53	32.81	32.53	32.76	32.59	0.83%	4,300
Dec 5, 2024	32.40	32.51	32.40	32.49	32.32	0.03%	3,143
Dec 4, 2024	32.59	32.59	32.39	32.48	32.31	-0.34%	2,616
Dec 3, 2024	32.50	32.59	32.48	32.59	32.42	0.25%	3,936
Dec 2, 2024	32.51	32.64	32.51	32.51	32.34	-0.12%	5,641
Nov 29, 2024	32.54	32.56	32.46	32.55	32.55	0.15%	4,500
Nov 28, 2024	32.52	32.53	32.50	32.50	32.50	0.12%	1,200
Nov 27, 2024	32.63	32.63	32.46	32.46	32.46	-0.86%	2,500
Nov 26, 2024	32.54	32.74	32.54	32.74	32.57	0.99%	3,300
Nov 25, 2024	32.45	32.53	32.40	32.42	32.25	0.40%	2,828
Nov 22, 2024	32.00	32.29	32.00	32.29	32.12	0.75%	1,311
Nov 21, 2024	31.90	32.05	31.68	32.05	31.88	0.79%	1,900
Nov 20, 2024	31.70	31.80	31.65	31.80	31.63	-	2,224
Nov 19, 2024	31.85	31.85	31.69	31.80	31.63	-0.69%	7,000
Nov 18, 2024	31.90	32.05	31.90	32.02	31.85	-0.03%	2,936
Nov 15, 2024	32.15	32.15	31.96	32.03	31.86	-0.40%	5,300
Nov 14, 2024	32.29	32.29	32.11	32.16	31.99	-0.06%	8,225
Nov 13, 2024	32.07	32.20	31.93	32.18	32.01	0.47%	11,604
Nov 12, 2024	32.37	32.37	32.00	32.03	31.86	-0.62%	7,400
Nov 11, 2024	32.20	32.32	32.20	32.23	32.06	-0.19%	4,131
Nov 8, 2024	32.31	32.31	32.22	32.29	32.12	0.59%	5,000
Nov 7, 2024	32.01	32.17	32.01	32.10	31.93	-0.19%	2,500
Nov 6, 2024	32.33	32.33	32.00	32.16	31.99	1.80%	3,200
Nov 5, 2024	31.33	31.60	31.33	31.59	31.42	0.35%	3,500
Nov 4, 2024	31.69	31.69	31.42	31.48	31.31	-0.76%	9,547
Nov 1, 2024	31.80	31.80	31.69	31.72	31.55	0.16%	9,018
Oct 31, 2024	31.70	31.70	31.58	31.67	31.50	-0.47%	7,747
Oct 30, 2024	31.95	31.95	31.80	31.82	31.65	-1.09%	8,200
Oct 29, 2024	32.10	32.18	32.09	32.17	31.82	-0.06%	7,405
Oct 28, 2024	32.10	32.28	32.10	32.19	31.84	0.28%	4,900
Oct 25, 2024	32.23	32.26	32.09	32.10	31.92	0.31%	8,435
Oct 24, 2024	32.22	32.22	32.00	32.00	31.83	0.22%	15,139
Oct 23, 2024	31.98	32.16	31.93	31.93	31.76	-0.87%	2,930
Oct 22, 2024	32.01	32.22	32.00	32.21	32.03	-0.31%	2,800
Oct 21, 2024	32.42	32.53	32.30	32.31	32.13	-0.43%	6,202
Oct 18, 2024	32.51	32.51	32.41	32.45	32.27	0.31%	1,544
Oct 17, 2024	32.35	32.54	32.30	32.35	32.17	0.43%	4,523
Oct 16, 2024	32.17	32.30	32.17	32.21	32.03	-0.03%	11,038
Oct 15, 2024	32.22	32.50	32.19	32.22	32.04	0.16%	9,323
Oct 11, 2024	31.98	32.17	31.98	32.17	32.00	1.00%	2,230
Oct 10, 2024	32.02	32.02	31.85	31.85	31.68	-0.22%	15,211
Oct 9, 2024	31.64	31.92	31.63	31.92	31.75	1.11%	4,700
Oct 8, 2024	31.58	31.59	31.46	31.57	31.40	0.83%	3,526
Oct 7, 2024	31.35	31.47	31.31	31.31	31.14	-0.13%	3,241
Oct 4, 2024	31.32	31.35	31.29	31.35	31.18	0.16%	7,100
Oct 3, 2024	31.22	31.31	31.22	31.30	31.13	-	15,200
Oct 2, 2024	31.29	31.31	31.23	31.30	31.13	0.19%	4,800
Oct 1, 2024	31.52	31.52	31.22	31.24	31.07	-0.83%	1,227
Sep 30, 2024	31.48	31.50	31.33	31.50	31.33	0.29%	3,924
Sep 27, 2024	31.46	31.48	31.41	31.41	31.24	-0.10%	2,400
Sep 26, 2024	31.40	31.50	31.40	31.44	31.09	0.42%	3,002
Sep 25, 2024	31.36	31.36	31.21	31.31	30.97	-0.19%	4,726
Sep 24, 2024	31.28	31.38	31.28	31.37	31.03	-0.13%	1,413
Sep 23, 2024	31.37	31.41	31.32	31.41	31.07	-0.13%	1,800
Sep 20, 2024	31.48	31.48	31.40	31.45	31.10	-0.22%	1,900
Sep 19, 2024	31.55	31.58	31.46	31.52	31.17	0.48%	2,649
Sep 18, 2024	31.37	31.38	31.37	31.37	31.03	-	1,300
Sep 17, 2024	31.46	31.46	31.33	31.37	31.03	-0.16%	1,100
Sep 16, 2024	31.18	31.42	31.18	31.42	31.08	0.51%	4,728
Sep 13, 2024	31.04	31.26	31.04	31.26	30.92	0.58%	7,200
Sep 12, 2024	31.03	31.11	30.90	31.08	30.74	0.84%	3,605
Sep 11, 2024	30.74	30.82	30.62	30.82	30.48	-0.45%	2,900
Sep 10, 2024	30.75	30.97	30.75	30.96	30.62	0.91%	3,300
Sep 9, 2024	30.60	30.75	30.60	30.68	30.34	0.43%	7,840
Sep 6, 2024	30.72	30.72	30.51	30.55	30.21	-0.65%	1,731