ZWP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	17.80	17.85	17.80	17.84	17.84	0.22%	16,618
Dec 23, 2024	17.89	17.89	17.71	17.80	17.80	-0.45%	9,800
Dec 20, 2024	17.84	17.93	17.60	17.88	17.88	-0.28%	14,748
Dec 19, 2024	17.97	17.98	17.84	17.93	17.93	-0.17%	22,800
Dec 18, 2024	18.10	18.25	17.96	17.96	17.96	-1.32%	21,700
Dec 17, 2024	18.06	18.23	18.06	18.20	18.20	0.28%	10,324
Dec 16, 2024	18.15	18.16	18.09	18.15	18.15	0.28%	159,935
Dec 13, 2024	18.15	18.15	18.05	18.10	18.10	0.28%	5,800
Dec 12, 2024	18.07	18.15	18.04	18.05	18.05	-0.28%	10,642
Dec 11, 2024	18.24	18.24	18.05	18.10	18.10	-0.11%	5,700
Dec 10, 2024	18.08	18.12	18.08	18.12	18.12	-0.11%	800
Dec 9, 2024	18.25	18.25	18.14	18.14	18.14	0.06%	7,505
Dec 6, 2024	18.17	18.24	18.11	18.13	18.13	0.44%	10,100
Dec 5, 2024	17.95	18.05	17.95	18.05	18.05	0.39%	14,600
Dec 4, 2024	17.86	17.99	17.86	17.98	17.98	0.28%	6,408
Dec 3, 2024	17.84	17.93	17.82	17.93	17.93	1.30%	12,900
Dec 2, 2024	17.73	17.76	17.70	17.70	17.70	0.17%	4,221
Nov 29, 2024	17.56	17.69	17.56	17.67	17.67	0.57%	4,800
Nov 28, 2024	17.60	17.67	17.56	17.57	17.57	-0.11%	6,700
Nov 27, 2024	17.66	17.72	17.59	17.59	17.59	-0.51%	12,600
Nov 26, 2024	17.71	17.76	17.65	17.68	17.58	0.34%	17,500
Nov 25, 2024	17.72	17.74	17.62	17.62	17.52	0.40%	25,600
Nov 22, 2024	17.39	17.55	17.39	17.55	17.45	0.92%	13,202
Nov 21, 2024	17.43	17.50	17.37	17.39	17.29	-0.51%	24,700
Nov 20, 2024	17.51	17.51	17.44	17.48	17.38	-0.17%	14,508
Nov 19, 2024	17.57	17.57	17.50	17.51	17.41	-1.07%	37,500
Nov 18, 2024	17.64	17.70	17.64	17.70	17.59	0.34%	10,500
Nov 15, 2024	17.74	17.75	17.64	17.64	17.54	-0.68%	13,900
Nov 14, 2024	17.78	17.81	17.65	17.76	17.65	1.31%	19,100
Nov 13, 2024	17.64	17.64	17.50	17.53	17.43	-0.45%	10,628
Nov 12, 2024	17.94	17.94	17.53	17.61	17.51	-2.38%	32,600
Nov 11, 2024	18.05	18.05	17.95	18.04	17.93	0.06%	9,047
Nov 8, 2024	18.11	18.11	17.96	18.03	17.92	-0.61%	15,821
Nov 7, 2024	18.10	18.25	18.10	18.14	18.03	0.78%	8,400
Nov 6, 2024	18.16	18.16	17.94	18.00	17.89	-1.15%	16,739
Nov 5, 2024	18.21	18.33	18.21	18.21	18.10	0.05%	4,303
Nov 4, 2024	18.27	18.34	18.20	18.20	18.09	-0.44%	7,600
Nov 1, 2024	18.36	18.37	18.24	18.28	18.17	-0.22%	7,517
Oct 31, 2024	18.21	18.32	18.12	18.32	18.21	-0.33%	8,920
Oct 30, 2024	18.45	18.51	18.33	18.38	18.27	-1.24%	14,611
Oct 29, 2024	18.69	18.69	18.59	18.61	18.40	-0.75%	22,411
Oct 28, 2024	18.59	18.75	18.59	18.75	18.53	0.81%	13,300
Oct 25, 2024	18.57	18.66	18.55	18.60	18.50	0.16%	28,100
Oct 24, 2024	18.56	18.57	18.47	18.57	18.47	0.87%	11,600
Oct 23, 2024	18.48	18.53	18.36	18.41	18.31	-0.75%	12,824
Oct 22, 2024	18.55	18.62	18.52	18.55	18.45	-0.32%	13,000
Oct 21, 2024	18.75	18.75	18.56	18.61	18.50	-0.75%	14,700
Oct 18, 2024	18.65	18.84	18.65	18.75	18.64	0.70%	10,800
Oct 17, 2024	18.55	18.62	18.50	18.62	18.51	0.59%	4,144
Oct 16, 2024	18.51	18.58	18.50	18.51	18.41	-0.38%	6,227
Oct 15, 2024	18.70	18.75	18.58	18.58	18.48	-0.54%	9,520
Oct 11, 2024	18.51	18.74	18.51	18.68	18.57	0.81%	11,642
Oct 10, 2024	18.55	18.55	18.50	18.53	18.43	-0.05%	9,514
Oct 9, 2024	18.49	18.59	18.49	18.54	18.44	0.16%	5,606
Oct 8, 2024	18.49	18.52	18.45	18.51	18.41	0.54%	2,230
Oct 7, 2024	18.51	18.51	18.41	18.41	18.31	-0.16%	5,010
Oct 4, 2024	18.39	18.44	18.35	18.44	18.34	0.88%	6,218
Oct 3, 2024	18.30	18.32	18.24	18.28	18.18	-0.60%	7,400
Oct 2, 2024	18.55	18.55	18.33	18.39	18.29	-0.38%	9,500
Oct 1, 2024	18.74	18.74	18.46	18.46	18.36	-1.18%	15,047
Sep 30, 2024	18.77	18.77	18.53	18.68	18.57	-0.21%	10,600
Sep 27, 2024	18.75	18.82	18.72	18.72	18.61	-0.21%	10,200
Sep 26, 2024	18.80	18.85	18.68	18.76	18.55	1.19%	10,100
Sep 25, 2024	18.56	18.65	18.51	18.54	18.33	0.11%	8,600
Sep 24, 2024	18.60	18.60	18.50	18.52	18.31	-0.22%	9,730
Sep 23, 2024	18.54	18.57	18.30	18.56	18.35	0.27%	16,120
Sep 20, 2024	18.67	18.67	18.43	18.51	18.30	-1.07%	26,516
Sep 19, 2024	18.61	18.81	18.61	18.71	18.50	1.24%	15,300
Sep 18, 2024	18.59	18.85	18.47	18.48	18.27	-0.27%	16,300
Sep 17, 2024	18.60	18.66	18.53	18.53	18.32	-0.38%	8,122
Sep 16, 2024	18.47	18.61	18.47	18.60	18.39	0.70%	18,400
Sep 13, 2024	18.45	18.50	18.45	18.47	18.26	0.16%	7,729
Sep 12, 2024	18.22	18.44	18.22	18.44	18.23	1.26%	12,700
Sep 11, 2024	18.38	18.45	18.21	18.21	18.01	-1.30%	3,216
Sep 10, 2024	18.34	18.45	18.25	18.45	18.24	0.60%	9,519
Sep 9, 2024	18.33	18.35	18.25	18.34	18.13	0.77%	4,700
Sep 6, 2024	18.37	18.37	18.19	18.20	18.00	-2.05%	6,200
Sep 5, 2024	18.42	18.58	18.40	18.58	18.37	0.54%	4,033
Sep 4, 2024	18.37	18.51	18.35	18.48	18.27	0.60%	12,512
Sep 3, 2024	18.67	18.67	18.37	18.37	18.16	-1.02%	22,424
Aug 30, 2024	18.54	18.71	18.54	18.56	18.35	1.03%	16,001
Aug 29, 2024	18.60	18.62	18.37	18.37	18.16	-1.50%	4,512
Aug 28, 2024	18.65	18.65	18.60	18.65	18.34	1.19%	5,208
Aug 27, 2024	18.63	18.65	18.35	18.43	18.12	-0.22%	11,000
Aug 26, 2024	18.72	18.72	18.47	18.47	18.16	-0.86%	10,207
Aug 23, 2024	18.74	18.74	18.59	18.63	18.32	0.27%	4,000
Aug 22, 2024	18.60	18.70	18.47	18.58	18.27	0.11%	12,740
Aug 21, 2024	18.55	18.60	18.51	18.56	18.25	0.05%	9,900
Aug 20, 2024	18.45	18.55	18.45	18.55	18.24	1.37%	17,632
Aug 19, 2024	18.55	18.55	18.30	18.30	17.99	-1.08%	10,101
Aug 16, 2024	18.33	18.58	18.29	18.50	18.19	2.10%	21,900
Aug 15, 2024	18.38	18.38	18.12	18.12	17.82	-1.79%	4,747
Aug 14, 2024	18.15	18.48	18.03	18.45	18.14	0.99%	9,700
Aug 13, 2024	17.98	18.33	17.98	18.27	17.97	2.58%	6,800
Aug 12, 2024	18.00	18.02	17.81	17.81	17.51	-0.28%	15,000
Aug 9, 2024	17.75	17.92	17.75	17.86	17.56	0.90%	3,100
Aug 8, 2024	17.73	17.77	17.70	17.70	17.40	0.68%	6,100
Aug 7, 2024	17.85	17.85	17.58	17.58	17.29	-1.51%	6,222
Aug 6, 2024	17.80	17.95	17.60	17.85	17.55	-1.22%	12,444
Aug 2, 2024	18.03	18.13	17.97	18.07	17.77	-0.93%	7,048