ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	20.80	20.80	20.77	20.77	20.77	0.05%	600
Jan 28, 2025	20.79	20.79	20.76	20.76	20.76	-0.38%	1,700
Jan 27, 2025	20.68	20.86	20.68	20.84	20.84	0.92%	6,622
Jan 24, 2025	20.70	20.70	20.65	20.65	20.65	-0.19%	1,000
Jan 23, 2025	20.62	20.69	20.62	20.69	20.69	0.44%	1,300
Jan 22, 2025	20.64	20.64	20.60	20.60	20.60	-0.05%	825
Jan 21, 2025	20.61	20.63	20.61	20.61	20.61	0.05%	1,446
Jan 20, 2025	20.58	20.62	20.51	20.60	20.60	0.49%	3,200
Jan 17, 2025	20.43	20.50	20.43	20.50	20.50	0.54%	7,000
Jan 16, 2025	20.42	20.42	20.28	20.39	20.39	0.05%	2,632
Jan 15, 2025	20.39	20.39	20.36	20.38	20.38	1.04%	2,201
Jan 14, 2025	20.11	20.17	20.08	20.17	20.17	0.25%	6,300
Jan 13, 2025	20.02	20.12	19.99	20.12	20.12	0.70%	1,702
Jan 10, 2025	20.08	20.08	19.98	19.98	19.98	-1.38%	1,218
Jan 9, 2025	20.25	20.26	20.25	20.26	20.26	0.25%	1,800
Jan 8, 2025	20.17	20.22	20.16	20.21	20.21	-0.25%	800
Jan 7, 2025	20.35	20.39	20.26	20.26	20.26	0.10%	5,100
Jan 6, 2025	20.32	20.38	20.24	20.24	20.24	-0.15%	1,600
Jan 3, 2025	20.23	20.30	20.23	20.27	20.27	0.90%	2,226
Jan 2, 2025	20.28	20.29	20.09	20.09	20.09	-0.59%	702
Dec 31, 2024	20.20	20.21	20.20	20.21	20.21	-0.10%	200
Dec 30, 2024	20.31	20.31	20.15	20.23	20.23	-0.98%	700
Dec 27, 2024	20.57	20.57	20.42	20.43	20.34	-0.39%	3,600
Dec 24, 2024	20.51	20.51	20.51	20.51	20.42	1.03%	1,101
Dec 23, 2024	20.40	20.40	20.26	20.30	20.21	-0.20%	700
Dec 20, 2024	20.42	20.42	20.33	20.34	20.25	0.74%	600
Dec 19, 2024	20.25	20.26	20.18	20.19	20.10	-0.30%	7,900
Dec 18, 2024	20.42	20.42	20.25	20.25	20.16	-1.84%	4,500
Dec 17, 2024	20.65	20.65	20.58	20.63	20.54	-0.24%	7,010
Dec 16, 2024	20.80	20.80	20.68	20.68	20.59	-0.58%	3,600
Dec 13, 2024	20.86	20.86	20.79	20.80	20.71	-0.34%	4,800
Dec 12, 2024	20.89	20.89	20.86	20.87	20.78	-0.10%	800
Dec 11, 2024	20.92	20.98	20.89	20.89	20.80	-0.29%	1,046
Dec 10, 2024	20.95	21.00	20.95	20.95	20.86	-0.80%	800
Dec 9, 2024	21.15	21.15	21.12	21.12	21.03	-	15,800
Dec 6, 2024	21.17	21.17	21.11	21.12	21.03	-0.09%	17,900
Dec 5, 2024	21.16	21.16	21.11	21.14	21.05	0.14%	2,901
Dec 4, 2024	21.26	21.26	21.10	21.11	21.02	-0.42%	4,400
Dec 3, 2024	21.20	21.20	21.20	21.20	21.11	-0.28%	1,446
Dec 2, 2024	21.36	21.36	21.24	21.26	21.17	-0.37%	1,500
Nov 29, 2024	21.34	21.34	21.34	21.34	21.25	-0.19%	500
Nov 28, 2024	21.30	21.41	21.30	21.38	21.29	0.42%	7,600
Nov 27, 2024	21.29	21.29	21.29	21.29	21.20	-0.51%	5,100
Nov 26, 2024	21.40	21.40	21.40	21.40	21.22	0.23%	100
Nov 25, 2024	21.23	21.35	21.23	21.35	21.17	0.61%	2,700
Nov 22, 2024	21.19	21.22	21.16	21.22	21.04	0.76%	3,301
Nov 21, 2024	20.98	21.07	20.98	21.06	20.88	1.35%	1,100
Nov 20, 2024	20.78	20.78	20.71	20.78	20.60	-0.34%	8,508
Nov 19, 2024	20.83	20.85	20.78	20.85	20.67	-0.24%	1,705
Nov 18, 2024	20.87	20.95	20.87	20.90	20.72	0.53%	1,300
Nov 15, 2024	20.79	20.84	20.79	20.79	20.61	-1.19%	900
Nov 14, 2024	21.10	21.10	21.04	21.04	20.86	-0.24%	1,200
Nov 13, 2024	21.09	21.09	21.00	21.09	20.91	0.33%	3,400
Nov 12, 2024	21.23	21.23	21.02	21.02	20.84	-0.66%	500
Nov 11, 2024	21.23	21.30	21.16	21.16	20.98	-0.70%	3,500
Nov 8, 2024	21.30	21.32	21.27	21.31	21.13	0.09%	2,209
Nov 7, 2024	21.35	21.35	21.21	21.29	21.10	0.05%	2,700
Nov 6, 2024	21.26	21.28	21.18	21.28	21.10	2.01%	11,400
Nov 5, 2024	20.77	20.86	20.77	20.86	20.68	0.29%	4,241
Nov 4, 2024	20.89	20.89	20.80	20.80	20.62	-0.29%	2,335
Nov 1, 2024	20.99	20.99	20.86	20.86	20.68	-0.24%	500
Oct 31, 2024	20.95	20.96	20.89	20.91	20.73	-0.62%	5,020
Oct 30, 2024	21.07	21.07	21.04	21.04	20.86	-0.61%	1,310
Oct 29, 2024	21.24	21.24	21.17	21.17	20.90	-0.42%	1,630
Oct 28, 2024	21.27	21.32	21.26	21.26	20.99	0.33%	1,300
Oct 25, 2024	21.38	21.38	21.19	21.19	20.92	-0.47%	600
Oct 24, 2024	21.25	21.29	21.25	21.29	21.02	-0.09%	1,400
Oct 23, 2024	21.34	21.34	21.23	21.31	21.04	-0.51%	500
Oct 22, 2024	21.40	21.42	21.37	21.42	21.15	-0.19%	1,200
Oct 21, 2024	21.46	21.46	21.46	21.46	21.19	-0.74%	300
Oct 18, 2024	21.62	21.62	21.62	21.62	21.34	-0.23%	128
Oct 17, 2024	21.66	21.70	21.66	21.67	21.39	-0.05%	400
Oct 16, 2024	21.62	21.68	21.62	21.68	21.40	0.18%	1,800
Oct 15, 2024	21.52	21.70	21.52	21.64	21.36	0.65%	4,602
Oct 11, 2024	21.36	21.50	21.36	21.50	21.22	0.61%	4,000
Oct 10, 2024	21.33	21.37	21.33	21.37	21.10	-0.14%	2,100
Oct 9, 2024	21.28	21.40	21.28	21.40	21.13	0.90%	700
Oct 8, 2024	21.10	21.21	21.10	21.21	20.94	0.52%	2,702
Oct 7, 2024	21.26	21.26	21.09	21.10	20.83	-0.61%	4,113
Oct 4, 2024	21.13	21.23	21.13	21.23	20.95	0.66%	7,200
Oct 3, 2024	21.15	21.15	21.08	21.09	20.82	-0.47%	1,524
Oct 2, 2024	21.16	21.19	21.16	21.19	20.92	-0.24%	3,110
Oct 1, 2024	21.15	21.24	21.15	21.24	20.97	-0.05%	3,400
Sep 30, 2024	21.25	21.25	21.25	21.25	21.07	-0.14%	-
Sep 27, 2024	21.27	21.28	21.27	21.28	21.01	0.14%	633
Sep 26, 2024	21.20	21.25	21.20	21.25	20.89	0.33%	800
Sep 25, 2024	21.18	21.18	21.18	21.18	20.82	-0.19%	135
Sep 24, 2024	21.24	21.24	21.22	21.22	20.86	0.14%	314
Sep 23, 2024	21.26	21.26	21.19	21.19	20.83	-0.05%	300
Sep 20, 2024	21.12	21.20	21.12	21.20	20.84	0.19%	800
Sep 19, 2024	21.16	21.20	21.14	21.16	20.80	0.57%	1,001
Sep 18, 2024	21.04	21.11	21.04	21.04	20.68	0.24%	1,300
Sep 17, 2024	21.05	21.11	20.97	20.99	20.63	-0.24%	13,700
Sep 16, 2024	20.98	21.07	20.97	21.04	20.68	0.62%	2,500
Sep 13, 2024	20.85	20.91	20.85	20.91	20.55	1.01%	5,400
Sep 12, 2024	20.67	20.75	20.67	20.70	20.35	0.19%	1,727
Sep 11, 2024	20.47	20.66	20.42	20.66	20.31	-0.10%	7,000
Sep 10, 2024	20.75	20.75	20.68	20.68	20.33	-0.05%	1,025
Sep 9, 2024	20.55	20.75	20.55	20.69	20.34	0.98%	1,837
Sep 6, 2024	20.55	20.55	20.49	20.49	20.14	-0.77%	402