ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	46.52	47.06	46.01	46.53	-	-0.19%	253,273
Oct 27, 2025	46.85	47.17	46.51	46.62	46.62	0.56%	902,508
Oct 24, 2025	46.42	46.65	46.16	46.36	46.36	1.13%	548,187
Oct 23, 2025	46.49	46.83	45.71	45.84	45.84	-1.33%	1,055,167
Oct 22, 2025	46.93	47.28	46.11	46.46	46.46	-1.30%	636,043
Oct 21, 2025	46.62	47.29	46.38	47.07	47.07	0.90%	440,927
Oct 20, 2025	46.17	46.88	46.07	46.65	46.65	1.99%	692,101
Oct 17, 2025	45.86	46.05	45.51	45.74	45.74	-0.39%	1,440,017
Oct 16, 2025	46.53	46.70	45.46	45.92	45.92	-1.61%	901,750
Oct 15, 2025	46.74	47.38	46.09	46.67	46.67	0.65%	921,699
Oct 14, 2025	45.53	46.63	45.27	46.37	46.37	1.00%	666,533
Oct 13, 2025	45.87	46.46	45.78	45.91	45.91	0.72%	615,484
Oct 10, 2025	46.89	47.13	45.40	45.58	45.58	-2.52%	812,941
Oct 9, 2025	47.39	47.42	46.64	46.76	46.76	-1.20%	454,295
Oct 8, 2025	47.46	47.76	47.09	47.33	47.33	0.23%	601,550
Oct 7, 2025	47.18	47.70	46.73	47.22	47.22	-0.15%	862,332
Oct 6, 2025	47.16	47.37	46.67	47.29	47.29	0.96%	661,019
Oct 3, 2025	46.87	47.37	46.62	46.84	46.84	-0.15%	780,482
Oct 2, 2025	46.86	47.17	46.54	46.91	46.91	0.24%	839,893
Oct 1, 2025	46.72	47.04	46.40	46.80	46.80	-0.49%	599,414
Sep 30, 2025	46.90	47.40	46.77	47.03	47.03	0.30%	609,504
Sep 29, 2025	46.86	47.00	46.42	46.89	46.89	0.24%	962,330
Sep 26, 2025	46.26	47.00	46.21	46.78	46.78	1.41%	869,911
Sep 25, 2025	45.99	46.29	45.60	46.13	46.13	0.30%	788,018
Sep 24, 2025	46.78	47.19	45.64	45.99	45.99	-2.02%	761,848
Sep 23, 2025	46.97	47.43	46.53	46.94	46.94	-0.02%	843,423
Sep 22, 2025	47.03	47.23	46.79	46.95	46.95	0.11%	873,371
Sep 19, 2025	48.16	48.16	46.89	46.90	46.90	-2.17%	3,107,853
Sep 18, 2025	47.19	48.32	47.17	47.94	47.94	1.55%	899,293
Sep 17, 2025	47.57	48.42	47.00	47.21	47.21	-0.15%	859,221
Sep 16, 2025	47.48	47.63	47.08	47.28	47.28	-0.15%	1,218,892
Sep 15, 2025	46.84	47.48	46.63	47.35	47.35	1.44%	1,316,879
Sep 12, 2025	47.37	47.71	46.64	46.68	46.68	-1.25%	891,915
Sep 11, 2025	46.06	47.39	45.90	47.27	47.27	2.98%	2,542,446
Sep 10, 2025	45.87	46.75	45.69	45.90	45.90	-	1,537,433
Sep 9, 2025	46.36	46.76	45.27	45.90	45.90	-1.63%	1,060,557
Sep 8, 2025	46.29	46.76	45.72	46.66	46.66	1.37%	936,634
Sep 5, 2025	46.15	46.46	45.53	46.03	46.03	0.17%	709,112
Sep 4, 2025	45.02	46.03	44.69	45.95	45.95	2.87%	810,636
Sep 3, 2025	44.97	45.41	44.51	44.67	44.67	-1.00%	684,050
Sep 2, 2025	44.62	45.25	44.55	45.12	45.12	-0.53%	1,048,746
Aug 29, 2025	45.87	45.97	45.18	45.36	45.36	-1.15%	719,297
Aug 28, 2025	46.55	46.55	45.69	45.89	45.89	-1.42%	800,995
Aug 27, 2025	45.88	46.60	45.88	46.55	46.55	1.09%	782,966
Aug 26, 2025	45.86	46.42	45.86	46.05	46.05	0.48%	745,140
Aug 25, 2025	46.16	46.24	45.78	45.83	45.83	-0.74%	672,924
Aug 22, 2025	44.72	46.37	44.40	46.17	46.17	3.94%	818,309
Aug 21, 2025	44.88	45.12	44.40	44.42	44.42	-1.79%	984,517
Aug 20, 2025	45.05	45.25	44.78	45.23	45.23	-0.07%	938,092
Aug 19, 2025	44.96	45.75	44.84	45.26	45.17	0.47%	627,381