ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	46.55	46.85	45.65	46.52	46.52	0.80%	1,467,305
Jan 28, 2026	46.58	47.00	45.56	46.15	46.15	-1.49%	1,530,841
Jan 27, 2026	47.08	47.29	46.65	46.85	46.85	-0.47%	558,795
Jan 26, 2026	46.65	47.34	46.48	47.07	47.07	0.58%	673,473
Jan 23, 2026	47.27	47.49	46.41	46.80	46.80	-1.60%	726,162
Jan 22, 2026	47.31	48.01	47.17	47.56	47.56	1.65%	821,545
Jan 21, 2026	46.42	47.04	45.69	46.79	46.79	1.17%	953,499
Jan 20, 2026	46.66	47.23	46.16	46.25	46.25	-2.16%	1,158,074
Jan 16, 2026	47.39	47.47	46.48	47.27	47.27	-	1,366,866
Jan 15, 2026	46.86	47.53	46.80	47.27	47.27	1.55%	945,014
Jan 14, 2026	46.13	46.66	45.80	46.55	46.55	0.84%	1,332,167
Jan 13, 2026	46.46	46.97	46.00	46.16	46.16	0.02%	829,318
Jan 12, 2026	45.82	46.30	45.54	46.15	46.15	0.33%	883,358
Jan 9, 2026	46.02	46.59	45.78	46.00	46.00	0.26%	943,590
Jan 8, 2026	45.95	46.35	44.91	45.88	45.88	-0.65%	1,479,332
Jan 7, 2026	46.55	46.67	45.77	46.18	46.18	-0.35%	632,394
Jan 6, 2026	46.15	47.05	45.31	46.34	46.34	-0.83%	1,137,559
Jan 5, 2026	46.42	47.67	46.42	46.73	46.73	-0.26%	828,762
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