ZWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.55	10.63	10.55	10.62	10.62	0.28%	81,016
Dec 23, 2024	10.57	10.59	10.47	10.59	10.59	0.28%	110,600
Dec 20, 2024	10.47	10.57	10.37	10.56	10.56	1.05%	257,821
Dec 19, 2024	10.46	10.51	10.41	10.45	10.45	-0.10%	269,613
Dec 18, 2024	10.61	10.61	10.45	10.46	10.46	-1.41%	302,900
Dec 17, 2024	10.58	10.62	10.53	10.61	10.61	-0.09%	340,600
Dec 16, 2024	10.73	10.73	10.61	10.62	10.62	-1.12%	439,700
Dec 13, 2024	10.80	10.80	10.70	10.74	10.74	-0.19%	214,300
Dec 12, 2024	10.80	10.81	10.59	10.76	10.76	-0.55%	387,548
Dec 11, 2024	10.89	10.91	10.81	10.82	10.82	-0.73%	345,732
Dec 10, 2024	10.99	10.99	10.86	10.90	10.90	-0.37%	220,425
Dec 9, 2024	11.02	11.07	10.94	10.94	10.94	-0.91%	281,211
Dec 6, 2024	11.10	11.13	11.02	11.04	11.04	-0.63%	236,720
Dec 5, 2024	11.03	11.15	11.03	11.11	11.11	0.18%	218,326
Dec 4, 2024	11.10	11.10	11.02	11.09	11.09	-	177,900
Dec 3, 2024	11.10	11.15	11.08	11.09	11.09	0.18%	140,500
Dec 2, 2024	11.13	11.14	11.01	11.07	11.07	-0.18%	130,504
Nov 29, 2024	11.09	11.14	11.09	11.09	11.09	-0.27%	120,844
Nov 28, 2024	11.11	11.14	11.11	11.12	11.12	-	123,926
Nov 27, 2024	11.11	11.16	11.07	11.12	11.12	-0.27%	209,300
Nov 26, 2024	11.09	11.16	11.09	11.15	11.08	0.18%	183,800
Nov 25, 2024	11.16	11.17	11.11	11.13	11.06	-	180,742
Nov 22, 2024	11.13	11.19	11.13	11.13	11.06	-0.09%	156,700
Nov 21, 2024	11.05	11.14	11.02	11.14	11.07	0.72%	241,100
Nov 20, 2024	11.03	11.09	11.02	11.06	10.99	-0.18%	153,311
Nov 19, 2024	11.04	11.08	10.97	11.08	11.01	0.27%	128,300
Nov 18, 2024	10.98	11.08	10.98	11.05	10.98	0.55%	224,800
Nov 15, 2024	10.87	10.99	10.87	10.99	10.92	0.73%	192,900
Nov 14, 2024	10.94	10.95	10.89	10.91	10.84	0.28%	93,200
Nov 13, 2024	10.87	10.91	10.85	10.88	10.81	-	112,024
Nov 12, 2024	10.92	10.93	10.85	10.88	10.81	-0.55%	218,043
Nov 11, 2024	10.91	11.00	10.91	10.94	10.87	-	201,800
Nov 8, 2024	10.79	10.96	10.79	10.94	10.87	1.02%	166,100
Nov 7, 2024	10.88	10.88	10.79	10.83	10.76	-0.18%	298,500
Nov 6, 2024	10.85	10.89	10.80	10.85	10.78	-0.73%	294,800
Nov 5, 2024	10.80	10.94	10.80	10.93	10.86	0.74%	84,420
Nov 4, 2024	10.88	10.89	10.79	10.85	10.78	-0.64%	343,900
Nov 1, 2024	11.00	11.02	10.89	10.92	10.85	-0.82%	455,500
Oct 31, 2024	10.96	11.06	10.96	11.01	10.94	0.09%	460,326
Oct 30, 2024	11.00	11.00	10.96	11.00	10.93	-0.45%	259,200
Oct 29, 2024	11.15	11.15	11.03	11.05	10.91	-1.25%	546,710
Oct 28, 2024	11.12	11.24	11.12	11.19	11.05	0.09%	393,422
Oct 25, 2024	11.24	11.26	11.17	11.18	11.11	-0.53%	293,100
Oct 24, 2024	11.32	11.32	11.21	11.24	11.17	-0.79%	352,700
Oct 23, 2024	11.30	11.33	11.27	11.33	11.26	0.09%	145,041
Oct 22, 2024	11.31	11.32	11.25	11.32	11.25	-0.35%	230,700
Oct 21, 2024	11.39	11.42	11.33	11.36	11.29	-0.18%	133,115
Oct 18, 2024	11.30	11.38	11.30	11.38	11.31	0.26%	189,603
Oct 17, 2024	11.34	11.35	11.31	11.35	11.28	-	171,800
Oct 16, 2024	11.22	11.35	11.21	11.35	11.28	1.43%	239,800
Oct 15, 2024	11.08	11.21	11.08	11.19	11.12	1.27%	311,300
Oct 11, 2024	10.97	11.06	10.97	11.05	10.98	0.55%	145,900
Oct 10, 2024	11.04	11.05	10.97	10.99	10.92	-0.27%	137,711
Oct 9, 2024	10.99	11.04	10.97	11.02	10.95	0.36%	109,900
Oct 8, 2024	10.97	11.00	10.95	10.98	10.91	-0.09%	201,800
Oct 7, 2024	11.12	11.12	10.96	10.99	10.92	-1.17%	375,945
Oct 4, 2024	11.13	11.13	11.07	11.12	11.05	-0.18%	326,400
Oct 3, 2024	11.22	11.22	11.12	11.14	11.07	-0.36%	232,900
Oct 2, 2024	11.17	11.21	11.17	11.18	11.11	-0.18%	208,400
Oct 1, 2024	11.20	11.22	11.17	11.20	11.13	0.18%	157,100
Sep 30, 2024	11.19	11.21	11.14	11.18	11.11	-	143,600
Sep 27, 2024	11.18	11.20	11.13	11.18	11.11	-0.27%	175,309
Sep 26, 2024	11.20	11.22	11.18	11.21	11.07	0.27%	221,434
Sep 25, 2024	11.15	11.18	11.13	11.18	11.04	0.27%	170,100
Sep 24, 2024	11.15	11.20	11.14	11.15	11.01	-0.36%	219,700
Sep 23, 2024	11.13	11.19	11.13	11.19	11.05	0.54%	211,046
Sep 20, 2024	11.06	11.13	11.05	11.13	10.99	0.72%	151,942
Sep 19, 2024	11.18	11.18	11.05	11.05	10.91	-0.90%	317,400
Sep 18, 2024	11.22	11.22	11.14	11.15	11.01	-0.45%	367,600
Sep 17, 2024	11.25	11.25	11.18	11.20	11.06	-0.44%	262,300
Sep 16, 2024	11.18	11.25	11.18	11.25	11.11	0.63%	183,208
Sep 13, 2024	11.11	11.19	11.11	11.18	11.04	0.54%	188,000
Sep 12, 2024	11.04	11.12	11.02	11.12	10.98	0.91%	207,300
Sep 11, 2024	10.96	11.02	10.93	11.02	10.88	0.27%	196,100
Sep 10, 2024	10.99	11.03	10.97	10.99	10.85	-0.09%	163,213
Sep 9, 2024	10.97	11.02	10.93	11.00	10.86	0.73%	274,539
Sep 6, 2024	10.98	10.99	10.91	10.92	10.78	-0.27%	191,635
Sep 5, 2024	10.90	11.00	10.90	10.95	10.81	0.18%	384,700
Sep 4, 2024	10.90	10.96	10.89	10.93	10.79	0.28%	172,428
Sep 3, 2024	10.83	10.91	10.82	10.90	10.76	0.55%	227,243
Aug 30, 2024	10.81	10.85	10.78	10.84	10.70	0.46%	201,500
Aug 29, 2024	10.82	10.82	10.71	10.79	10.65	-0.46%	205,600
Aug 28, 2024	10.83	10.87	10.81	10.84	10.63	-0.09%	177,400
Aug 27, 2024	10.86	10.87	10.83	10.85	10.64	-0.28%	159,730
Aug 26, 2024	10.83	10.90	10.83	10.88	10.67	0.37%	228,400
Aug 23, 2024	10.78	10.85	10.78	10.84	10.63	0.65%	165,433
Aug 22, 2024	10.81	10.81	10.75	10.77	10.57	-0.09%	143,500
Aug 21, 2024	10.76	10.80	10.76	10.78	10.58	-	165,713
Aug 20, 2024	10.80	10.80	10.75	10.78	10.58	-0.09%	172,500
Aug 19, 2024	10.76	10.81	10.76	10.79	10.59	0.19%	252,900
Aug 16, 2024	10.74	10.78	10.72	10.77	10.56	0.28%	96,600
Aug 15, 2024	10.75	10.75	10.70	10.74	10.54	-	210,740
Aug 14, 2024	10.71	10.77	10.71	10.74	10.54	-0.09%	150,600
Aug 13, 2024	10.72	10.75	10.70	10.75	10.55	0.37%	121,702
Aug 12, 2024	10.75	10.75	10.68	10.71	10.50	-0.28%	168,100
Aug 9, 2024	10.75	10.75	10.64	10.74	10.54	0.09%	189,023
Aug 8, 2024	10.70	10.74	10.66	10.73	10.52	0.56%	119,900
Aug 7, 2024	10.70	10.76	10.67	10.67	10.47	-0.09%	180,541
Aug 6, 2024	10.56	10.72	10.52	10.68	10.48	-0.65%	397,100
Aug 2, 2024	10.68	10.78	10.64	10.75	10.55	0.47%	571,000