ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	46.51	47.06	46.20	46.85	46.85	0.77%	676,140
Dec 31, 2025	47.39	47.49	46.36	46.49	46.49	-1.75%	507,717
Dec 30, 2025	47.65	47.86	47.28	47.32	47.32	-0.94%	682,781
Dec 29, 2025	47.94	48.18	47.69	47.77	47.77	-0.15%	488,268
Dec 26, 2025	47.84	48.17	47.61	47.84	47.84	-0.23%	347,394
Dec 24, 2025	47.91	48.19	47.72	47.95	47.95	0.33%	248,275
Dec 23, 2025	48.03	48.24	47.58	47.79	47.79	-0.79%	425,953
Dec 22, 2025	47.39	48.31	47.32	48.17	48.17	1.41%	711,000
Dec 19, 2025	47.05	47.67	47.05	47.50	47.50	0.30%	1,931,850
Dec 18, 2025	47.19	47.71	46.98	47.36	47.36	1.54%	859,855
Dec 17, 2025	47.01	47.68	46.35	46.64	46.64	-1.10%	974,638
Dec 16, 2025	47.68	47.68	46.87	47.16	47.16	-0.55%	807,521
Dec 15, 2025	47.47	47.57	47.01	47.42	47.42	0.59%	1,065,058
Dec 12, 2025	48.50	48.50	47.10	47.14	47.14	-0.95%	758,376
Dec 11, 2025	47.06	47.89	46.88	47.59	47.59	1.56%	618,204
Dec 10, 2025	46.01	47.11	45.94	46.86	46.86	2.02%	1,248,303
Dec 9, 2025	46.29	46.65	45.87	45.93	45.93	-0.97%	604,970
Dec 8, 2025	46.94	47.20	46.29	46.38	46.38	-1.02%	683,910
Dec 5, 2025	46.86	47.27	46.44	46.86	46.86	-0.13%	886,587
Dec 4, 2025	47.42	47.66	46.78	46.92	46.92	-1.12%	791,559
Dec 3, 2025	47.88	48.22	47.42	47.45	47.45	-0.77%	688,259
Dec 2, 2025	47.98	48.31	47.71	47.82	47.82	0.17%	838,247
Dec 1, 2025	47.17	48.18	47.15	47.74	47.74	0.08%	548,526
Nov 28, 2025	48.46	48.48	47.70	47.70	47.70	-0.89%	481,413
Nov 26, 2025	47.54	48.70	47.30	48.13	48.13	0.23%	1,154,066
Nov 25, 2025	47.29	48.48	47.15	48.02	48.02	1.54%	592,376
Nov 24, 2025	46.53	47.41	46.16	47.29	47.29	1.44%	1,037,251
Nov 21, 2025	45.69	47.33	45.46	46.62	46.62	2.66%	737,371
Nov 20, 2025	45.99	46.82	45.32	45.41	45.41	-0.09%	589,536
Nov 19, 2025	45.22	45.83	44.92	45.45	45.34	0.78%	777,165
Nov 18, 2025	44.69	45.38	44.36	45.10	44.99	0.56%	749,514
Nov 17, 2025	46.01	46.14	44.57	44.85	44.74	-2.67%	702,306
Nov 14, 2025	46.40	46.48	45.77	46.08	45.97	-0.67%	683,458
Nov 13, 2025	47.53	47.60	46.09	46.39	46.28	-2.36%	778,347
Nov 12, 2025	48.30	49.12	47.43	47.51	47.40	-1.21%	899,613
Nov 11, 2025	47.43	48.13	47.29	48.09	47.97	1.03%	582,970
Nov 10, 2025	47.50	48.14	47.21	47.60	47.48	0.29%	430,430
Nov 7, 2025	47.30	47.69	47.14	47.46	47.35	-0.36%	576,979
Nov 6, 2025	48.06	48.33	47.29	47.63	47.51	-1.06%	649,383
Nov 5, 2025	46.77	48.28	46.74	48.14	48.02	2.69%	754,285
Nov 4, 2025	46.64	47.02	46.46	46.88	46.77	-0.34%	685,384
Nov 3, 2025	47.23	47.30	46.46	47.04	46.93	-0.15%	1,100,771
Oct 31, 2025	46.55	47.76	46.22	47.11	47.00	0.81%	862,760
Oct 30, 2025	48.08	48.69	46.64	46.73	46.62	-2.61%	1,415,018
Oct 29, 2025	47.42	50.03	46.77	47.98	47.86	4.24%	2,236,905
Oct 28, 2025	46.52	47.06	46.00	46.03	45.92	-1.27%	1,228,007
Oct 27, 2025	46.85	47.17	46.51	46.62	46.51	0.56%	902,508
Oct 24, 2025	46.42	46.65	46.16	46.36	46.25	1.13%	548,187
Oct 23, 2025	46.49	46.83	45.71	45.84	45.73	-1.33%	1,055,167
Oct 22, 2025	46.93	47.28	46.11	46.46	46.35	-1.30%	636,043