ZWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	54.00	54.00	53.70	53.78	-	-0.48%	3,311
Jan 28, 2025	53.02	54.23	53.02	54.04	-	2.06%	2,400
Jan 27, 2025	53.57	53.57	52.44	52.95	-	-3.46%	25,200
Jan 24, 2025	55.21	55.32	54.80	54.85	-	-0.31%	3,300
Jan 23, 2025	54.88	55.02	54.80	55.02	-	-0.20%	2,200
Jan 22, 2025	54.93	55.26	54.93	55.13	-	2.11%	5,100
Jan 21, 2025	54.19	54.19	53.68	53.99	-	0.92%	1,600
Jan 20, 2025	53.95	54.20	53.50	53.50	-	-0.80%	6,100
Jan 17, 2025	54.09	54.09	53.52	53.93	-	1.87%	3,400
Jan 16, 2025	53.29	53.35	52.93	52.94	-	-0.11%	5,300
Jan 15, 2025	52.32	53.00	52.32	53.00	-	2.71%	1,700
Jan 14, 2025	52.03	52.14	51.50	51.60	-	-0.86%	1,600
Jan 13, 2025	51.98	52.06	51.71	52.05	-	-0.95%	5,800
Jan 10, 2025	53.08	53.08	52.19	52.55	-	-1.90%	9,200
Jan 9, 2025	53.65	53.65	53.04	53.57	-	0.49%	2,900
Jan 8, 2025	53.26	53.41	53.01	53.31	-	0.11%	4,000
Jan 7, 2025	54.53	54.53	53.18	53.25	-	-1.63%	9,500
Jan 6, 2025	53.92	54.54	53.92	54.13	-	0.84%	4,800
Jan 3, 2025	53.26	53.77	53.23	53.68	-	1.72%	5,400
Jan 2, 2025	53.53	53.53	52.48	52.77	-	0.19%	7,900
Dec 31, 2024	53.10	53.26	52.63	52.67	-	-0.81%	2,600
Dec 30, 2024	53.30	53.36	52.83	53.10	-	-1.72%	11,600
Dec 27, 2024	54.30	54.30	53.53	54.03	-	-0.72%	8,500
Dec 24, 2024	54.09	54.42	54.09	54.42	-	1.11%	21,700
Dec 23, 2024	53.66	53.84	53.50	53.82	-	1.37%	4,200
Dec 20, 2024	52.46	53.52	52.27	53.10	-	0.65%	16,000
Dec 19, 2024	53.08	53.10	52.75	52.75	-	-0.09%	8,000
Dec 18, 2024	54.20	54.45	52.80	52.80	-	-2.60%	23,300
Dec 17, 2024	54.13	54.21	53.99	54.21	-	-0.02%	3,300
Dec 16, 2024	53.66	54.32	53.66	54.22	-	1.57%	4,100
Dec 13, 2024	53.36	53.79	53.20	53.38	-	0.45%	4,700
Dec 12, 2024	52.90	53.14	52.90	53.14	-	-0.51%	2,800
Dec 11, 2024	53.00	53.41	52.87	53.41	-	2.18%	1,300
Dec 10, 2024	52.86	52.89	52.15	52.27	-	-0.46%	5,300
Dec 9, 2024	52.65	52.67	52.28	52.51	-	-0.66%	9,100
Dec 6, 2024	52.55	52.90	52.55	52.86	-	1.95%	5,300
Dec 5, 2024	52.18	52.18	51.85	51.85	-	-0.77%	3,500
Dec 4, 2024	51.95	52.25	51.95	52.25	-	1.79%	7,600
Dec 3, 2024	51.17	51.33	51.12	51.33	-	0.45%	2,000
Dec 2, 2024	51.00	51.18	51.00	51.10	-	1.31%	2,800
Nov 29, 2024	50.09	50.51	50.09	50.44	-	0.16%	7,400
Nov 28, 2024	50.10	50.36	50.10	50.36	-	0.78%	500
Nov 27, 2024	50.53	50.53	49.77	49.97	-	-1.50%	2,500
Nov 26, 2024	50.88	50.88	50.65	50.73	-	1.34%	4,200
Nov 25, 2024	50.30	50.30	49.95	50.06	-	0.30%	5,400
Nov 22, 2024	49.87	50.03	49.83	49.91	-	-0.48%	2,000
Nov 21, 2024	49.75	50.20	49.75	50.15	-	0.24%	1,900
Nov 20, 2024	49.65	50.03	49.65	50.03	-	-0.24%	1,700
Nov 19, 2024	49.60	50.19	49.60	50.15	-	0.50%	4,300
Nov 18, 2024	49.87	50.09	49.80	49.90	-	-0.10%	3,200
Nov 15, 2024	50.76	50.76	49.68	49.95	-	-2.17%	34,500
Nov 14, 2024	51.35	51.35	51.04	51.06	-	-0.27%	5,600
Nov 13, 2024	51.10	51.38	51.00	51.20	-	0.31%	19,900
Nov 12, 2024	50.86	51.06	50.86	51.04	-	0.47%	5,100
Nov 11, 2024	50.97	50.97	50.60	50.80	-	-0.22%	5,500
Nov 8, 2024	51.00	51.00	50.84	50.91	-	0.10%	2,600
Nov 7, 2024	50.68	50.86	50.68	50.86	-	1.31%	600
Nov 6, 2024	49.94	50.20	49.71	50.20	-	3.31%	11,500
Nov 5, 2024	48.32	48.59	48.32	48.59	-	0.68%	600
Nov 4, 2024	48.32	48.32	48.12	48.26	-	-0.37%	900
Nov 1, 2024	48.15	48.70	48.15	48.44	-	0.92%	3,200
Oct 31, 2024	48.78	48.78	47.78	48.00	-	-2.26%	22,000
Oct 30, 2024	49.62	49.62	49.10	49.11	-	-1.31%	700
Oct 29, 2024	49.06	49.76	49.06	49.76	-	1.86%	10,100
Oct 28, 2024	49.19	49.19	48.85	48.85	-	0.06%	9,500
Oct 25, 2024	48.48	49.15	48.48	48.82	-	1.18%	1,200
Oct 24, 2024	48.10	48.30	48.08	48.25	-	0.46%	1,400
Oct 23, 2024	48.52	48.74	47.89	48.03	-	-1.52%	2,500
Oct 22, 2024	48.70	48.91	48.64	48.77	-	0.18%	5,400
Oct 21, 2024	48.46	48.69	48.46	48.68	-	0.45%	800
Oct 18, 2024	48.48	48.63	48.41	48.46	-	0.44%	33,900
Oct 17, 2024	48.43	48.45	48.25	48.25	-	0.54%	2,700
Oct 16, 2024	48.00	48.05	47.87	47.99	-	-0.37%	6,600
Oct 15, 2024	48.85	49.03	48.08	48.17	-	-0.60%	21,600
Oct 11, 2024	48.37	48.46	48.33	48.46	-	0.56%	3,500
Oct 10, 2024	48.12	48.24	48.12	48.19	-	0.23%	1,100
Oct 9, 2024	47.68	48.08	47.48	48.08	-	1.20%	2,100
Oct 8, 2024	47.10	47.51	47.10	47.51	-	1.54%	6,100
Oct 7, 2024	46.89	47.02	46.79	46.79	-	-0.32%	700
Oct 4, 2024	47.06	47.06	46.69	46.94	-	1.56%	3,600
Oct 3, 2024	46.50	46.50	46.22	46.22	-	0.37%	700
Oct 2, 2024	46.05	46.05	46.05	46.05	-	0.30%	400
Oct 1, 2024	46.03	46.03	45.66	45.91	-	-1.31%	2,900
Sep 30, 2024	46.47	46.52	46.25	46.52	-	0.04%	1,600
Sep 27, 2024	46.55	46.55	46.50	46.50	-	-0.70%	700
Sep 26, 2024	46.70	46.90	46.63	46.83	-	0.67%	2,100
Sep 25, 2024	46.26	46.55	46.26	46.52	-	0.58%	3,800
Sep 24, 2024	46.08	46.40	46.00	46.25	-	0.13%	8,900
Sep 23, 2024	46.43	46.43	46.11	46.19	-	-0.45%	2,100
Sep 20, 2024	46.32	46.44	46.17	46.40	-	-0.15%	6,300
Sep 19, 2024	45.95	46.48	45.95	46.47	-	2.63%	2,800
Sep 18, 2024	45.27	45.57	45.27	45.28	-	0.07%	1,500
Sep 17, 2024	45.59	45.59	45.25	45.25	-	-0.02%	1,600
Sep 16, 2024	45.23	45.34	45.09	45.26	-	-0.44%	3,200
Sep 13, 2024	45.27	45.62	45.21	45.46	-	0.42%	3,700
Sep 12, 2024	44.96	45.41	44.96	45.27	-	1.57%	4,200
Sep 11, 2024	43.90	44.57	43.20	44.57	-	1.99%	4,700
Sep 10, 2024	43.31	43.74	43.31	43.70	-	1.82%	1,600
Sep 9, 2024	42.81	42.96	42.53	42.92	-	0.96%	5,000
Sep 6, 2024	43.07	43.07	42.49	42.51	-	-2.72%	6,500