ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.73	51.40	50.47	51.31	-	0.79%	88,850
Feb 19, 2026	50.84	51.16	50.50	50.91	50.80	-0.59%	513,422
Feb 18, 2026	50.77	51.78	50.66	51.21	51.10	0.18%	667,193
Feb 17, 2026	51.38	51.49	50.56	51.12	51.01	-0.35%	793,521
Feb 13, 2026	51.24	51.57	50.72	51.30	51.19	-0.16%	768,630
Feb 12, 2026	52.58	53.17	51.17	51.38	51.27	-0.33%	956,198
Feb 11, 2026	52.17	52.54	51.06	51.55	51.44	-0.35%	863,883
Feb 10, 2026	52.70	53.17	51.42	51.73	51.62	-1.52%	1,456,256
Feb 9, 2026	52.49	53.15	52.16	52.53	52.42	-0.47%	1,798,126
Feb 6, 2026	51.50	52.84	51.43	52.78	52.67	3.27%	1,843,738
Feb 5, 2026	51.25	52.02	50.54	51.11	51.00	-1.27%	1,772,521
Feb 4, 2026	48.59	52.77	47.30	51.77	51.66	10.01%	2,926,192
Feb 3, 2026	46.77	47.62	46.54	47.06	46.96	0.28%	1,244,728
Feb 2, 2026	46.17	46.97	46.04	46.93	46.83	1.78%	877,342
Jan 30, 2026	46.14	46.40	45.43	46.11	46.01	-0.88%	1,548,776
Jan 29, 2026	46.55	46.85	45.65	46.52	46.42	0.80%	1,467,730
Jan 28, 2026	46.58	47.00	45.56	46.15	46.05	-1.49%	1,537,938
Jan 27, 2026	47.08	47.29	46.65	46.85	46.75	-0.47%	558,800
Jan 26, 2026	46.65	47.34	46.48	47.07	46.97	0.58%	673,473
Jan 23, 2026	47.27	47.49	46.41	46.80	46.70	-1.60%	726,162
Jan 22, 2026	47.31	48.01	47.17	47.56	47.46	1.65%	821,545
Jan 21, 2026	46.42	47.04	45.69	46.79	46.69	1.17%	953,499
Jan 20, 2026	46.66	47.23	46.16	46.25	46.15	-2.16%	1,158,074
Jan 16, 2026	47.39	47.47	46.48	47.27	47.17	-	1,376,526
Jan 15, 2026	46.86	47.53	46.80	47.27	47.17	1.55%	945,017
Jan 14, 2026	46.13	46.66	45.80	46.55	46.45	0.84%	1,332,176
Jan 13, 2026	46.46	46.97	46.00	46.16	46.06	0.02%	829,318
Jan 12, 2026	45.82	46.30	45.54	46.15	46.05	0.33%	883,364
Jan 9, 2026	46.02	46.59	45.78	46.00	45.90	0.26%	943,590
Jan 8, 2026	45.95	46.35	44.91	45.88	45.78	-0.65%	1,479,362
Jan 7, 2026	46.55	46.67	45.77	46.18	46.08	-0.35%	632,395
Jan 6, 2026	46.15	47.05	45.31	46.34	46.24	-0.83%	1,137,559
Jan 5, 2026	46.42	47.67	46.42	46.73	46.63	-0.26%	828,765
Jan 2, 2026	46.51	47.06	46.20	46.85	46.75	0.77%	676,140
Dec 31, 2025	47.39	47.49	46.36	46.49	46.39	-1.75%	544,655
Dec 30, 2025	47.65	47.86	47.28	47.32	47.22	-0.94%	684,280
Dec 29, 2025	47.94	48.18	47.69	47.77	47.67	-0.15%	512,695
Dec 26, 2025	47.84	48.17	47.61	47.84	47.74	-0.23%	351,180
Dec 24, 2025	47.91	48.19	47.72	47.95	47.85	0.33%	262,034
Dec 23, 2025	48.03	48.24	47.58	47.79	47.69	-0.79%	449,223
Dec 22, 2025	47.39	48.31	47.32	48.17	48.07	1.41%	742,377
Dec 19, 2025	47.05	47.67	47.05	47.50	47.40	0.30%	2,019,537
Dec 18, 2025	47.19	47.71	46.98	47.36	47.26	1.54%	1,119,272
Dec 17, 2025	47.01	47.68	46.35	46.64	46.54	-1.10%	1,070,514
Dec 16, 2025	47.68	47.68	46.87	47.16	47.06	-0.55%	862,529
Dec 15, 2025	47.47	47.57	47.01	47.42	47.32	0.59%	1,065,058
Dec 12, 2025	48.50	48.50	47.10	47.14	47.04	-0.95%	758,376
Dec 11, 2025	47.06	47.89	46.88	47.59	47.49	1.56%	657,611
Dec 10, 2025	46.01	47.11	45.94	46.86	46.76	2.02%	1,248,303
Dec 9, 2025	46.29	46.65	45.87	45.93	45.83	-0.97%	604,970