ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	20.51	20.51	20.51	20.51	20.51	1.03%	1,101
Dec 23, 2024	20.40	20.40	20.26	20.30	20.30	-0.20%	700
Dec 20, 2024	20.42	20.42	20.33	20.34	20.34	0.74%	600
Dec 19, 2024	20.25	20.26	20.18	20.19	20.19	-0.30%	7,900
Dec 18, 2024	20.42	20.42	20.25	20.25	20.25	-1.84%	4,500
Dec 17, 2024	20.65	20.65	20.58	20.63	20.63	-0.24%	7,010
Dec 16, 2024	20.80	20.80	20.68	20.68	20.68	-0.58%	3,600
Dec 13, 2024	20.86	20.86	20.79	20.80	20.80	-0.34%	4,800
Dec 12, 2024	20.89	20.89	20.86	20.87	20.87	-0.10%	800
Dec 11, 2024	20.92	20.98	20.89	20.89	20.89	-0.29%	1,046
Dec 10, 2024	20.95	21.00	20.95	20.95	20.95	-0.80%	800
Dec 9, 2024	21.15	21.15	21.12	21.12	21.12	-	15,800
Dec 6, 2024	21.17	21.17	21.11	21.12	21.12	-0.09%	17,900
Dec 5, 2024	21.16	21.16	21.11	21.14	21.14	0.14%	2,901
Dec 4, 2024	21.26	21.26	21.10	21.11	21.11	-0.42%	4,400
Dec 3, 2024	21.20	21.20	21.20	21.20	21.20	-0.28%	1,446
Dec 2, 2024	21.36	21.36	21.24	21.26	21.26	-0.37%	1,500
Nov 29, 2024	21.34	21.34	21.34	21.34	21.34	-0.19%	500
Nov 28, 2024	21.30	21.41	21.30	21.38	21.38	0.42%	7,600
Nov 27, 2024	21.29	21.29	21.29	21.29	21.29	-0.51%	5,100
Nov 26, 2024	21.40	21.40	21.40	21.40	21.31	0.23%	100
Nov 25, 2024	21.23	21.35	21.23	21.35	21.26	0.61%	2,700
Nov 22, 2024	21.19	21.22	21.16	21.22	21.13	0.76%	3,301
Nov 21, 2024	20.98	21.07	20.98	21.06	20.97	1.35%	1,100
Nov 20, 2024	20.78	20.78	20.71	20.78	20.69	-0.34%	8,508
Nov 19, 2024	20.83	20.85	20.78	20.85	20.76	-0.24%	1,705
Nov 18, 2024	20.87	20.95	20.87	20.90	20.81	0.53%	1,300
Nov 15, 2024	20.79	20.84	20.79	20.79	20.70	-1.19%	900
Nov 14, 2024	21.10	21.10	21.04	21.04	20.95	-0.24%	1,200
Nov 13, 2024	21.09	21.09	21.00	21.09	21.00	0.33%	3,400
Nov 12, 2024	21.23	21.23	21.02	21.02	20.93	-0.66%	500
Nov 11, 2024	21.23	21.30	21.16	21.16	21.07	-0.70%	3,500
Nov 8, 2024	21.30	21.32	21.27	21.31	21.22	0.09%	2,209
Nov 7, 2024	21.35	21.35	21.21	21.29	21.20	0.05%	2,700
Nov 6, 2024	21.26	21.28	21.18	21.28	21.19	2.01%	11,400
Nov 5, 2024	20.77	20.86	20.77	20.86	20.77	0.29%	4,241
Nov 4, 2024	20.89	20.89	20.80	20.80	20.71	-0.29%	2,335
Nov 1, 2024	20.99	20.99	20.86	20.86	20.77	-0.24%	500
Oct 31, 2024	20.95	20.96	20.89	20.91	20.82	-0.62%	5,020
Oct 30, 2024	21.07	21.07	21.04	21.04	20.95	-0.61%	1,310
Oct 29, 2024	21.24	21.24	21.17	21.17	20.99	-0.42%	1,630
Oct 28, 2024	21.27	21.32	21.26	21.26	21.08	0.33%	1,300
Oct 25, 2024	21.38	21.38	21.19	21.19	21.10	-0.47%	600
Oct 24, 2024	21.25	21.29	21.25	21.29	21.20	-0.09%	1,400
Oct 23, 2024	21.34	21.34	21.23	21.31	21.22	-0.51%	500
Oct 22, 2024	21.40	21.42	21.37	21.42	21.33	-0.19%	1,200
Oct 21, 2024	21.46	21.46	21.46	21.46	21.37	-0.74%	300
Oct 18, 2024	21.62	21.62	21.62	21.62	21.53	-0.23%	128
Oct 17, 2024	21.66	21.70	21.66	21.67	21.58	-0.05%	400
Oct 16, 2024	21.62	21.68	21.62	21.68	21.59	0.18%	1,800
Oct 15, 2024	21.52	21.70	21.52	21.64	21.55	0.65%	4,602
Oct 11, 2024	21.36	21.50	21.36	21.50	21.41	0.61%	4,000
Oct 10, 2024	21.33	21.37	21.33	21.37	21.28	-0.14%	2,100
Oct 9, 2024	21.28	21.40	21.28	21.40	21.31	0.90%	700
Oct 8, 2024	21.10	21.21	21.10	21.21	21.12	0.52%	2,702
Oct 7, 2024	21.26	21.26	21.09	21.10	21.01	-0.61%	4,113
Oct 4, 2024	21.13	21.23	21.13	21.23	21.13	0.66%	7,200
Oct 3, 2024	21.15	21.15	21.08	21.09	21.00	-0.47%	1,524
Oct 2, 2024	21.16	21.19	21.16	21.19	21.10	-0.24%	3,110
Oct 1, 2024	21.15	21.24	21.15	21.24	21.15	-0.05%	3,400
Sep 30, 2024	21.25	21.25	21.25	21.25	21.25	-0.14%	-
Sep 27, 2024	21.27	21.28	21.27	21.28	21.28	0.14%	633
Sep 26, 2024	21.20	21.25	21.20	21.25	21.16	0.33%	800
Sep 25, 2024	21.18	21.18	21.18	21.18	21.09	-0.19%	135
Sep 24, 2024	21.24	21.24	21.22	21.22	21.13	0.14%	314
Sep 23, 2024	21.26	21.26	21.19	21.19	21.10	-0.05%	300
Sep 20, 2024	21.12	21.20	21.12	21.20	21.11	0.19%	800
Sep 19, 2024	21.16	21.20	21.14	21.16	21.07	0.57%	1,001
Sep 18, 2024	21.04	21.11	21.04	21.04	20.95	0.24%	1,300
Sep 17, 2024	21.05	21.11	20.97	20.99	20.90	-0.24%	13,700
Sep 16, 2024	20.98	21.07	20.97	21.04	20.95	0.62%	2,500
Sep 13, 2024	20.85	20.91	20.85	20.91	20.82	1.01%	5,400
Sep 12, 2024	20.67	20.75	20.67	20.70	20.61	0.19%	1,727
Sep 11, 2024	20.47	20.66	20.42	20.66	20.57	-0.10%	7,000
Sep 10, 2024	20.75	20.75	20.68	20.68	20.59	-0.05%	1,025
Sep 9, 2024	20.55	20.75	20.55	20.69	20.60	0.98%	1,837
Sep 6, 2024	20.55	20.55	20.49	20.49	20.40	-0.77%	402
Sep 5, 2024	20.71	20.71	20.65	20.65	20.56	-0.53%	1,942
Sep 4, 2024	20.79	20.79	20.76	20.76	20.67	-0.10%	3,310
Sep 3, 2024	20.86	20.86	20.78	20.78	20.69	-0.53%	10,901
Aug 30, 2024	20.90	20.90	20.88	20.89	20.80	0.29%	3,700
Aug 29, 2024	20.75	20.87	20.75	20.83	20.74	-0.10%	1,002
Aug 28, 2024	20.93	20.93	20.80	20.85	20.67	-0.33%	3,520
Aug 27, 2024	20.85	20.92	20.85	20.92	20.82	-	1,900
Aug 26, 2024	20.95	20.95	20.90	20.92	20.83	0.48%	1,400
Aug 23, 2024	20.88	20.88	20.80	20.82	20.73	0.53%	500
Aug 22, 2024	20.81	20.81	20.71	20.71	20.62	-0.34%	11,800
Aug 21, 2024	20.76	20.85	20.75	20.78	20.69	0.19%	1,700
Aug 20, 2024	20.72	20.74	20.71	20.74	20.65	0.10%	1,100
Aug 19, 2024	20.70	20.73	20.70	20.72	20.63	0.58%	2,609
Aug 16, 2024	20.57	20.64	20.57	20.60	20.51	0.15%	2,306
Aug 15, 2024	20.49	20.59	20.49	20.57	20.48	0.88%	7,606
Aug 14, 2024	20.31	20.39	20.31	20.39	20.30	0.79%	200
Aug 13, 2024	20.01	20.25	20.01	20.23	20.14	0.90%	6,800
Aug 12, 2024	20.03	20.14	20.03	20.05	19.96	-0.50%	1,516
Aug 9, 2024	20.07	20.16	20.07	20.15	20.06	0.40%	2,909
Aug 8, 2024	20.04	20.12	20.04	20.07	19.98	0.96%	2,600
Aug 7, 2024	20.15	20.15	19.88	19.88	19.79	-0.60%	1,900
Aug 6, 2024	19.95	20.05	19.94	20.00	19.91	-1.19%	2,713
Aug 2, 2024	20.47	20.47	20.16	20.24	20.15	-1.17%	2,116