ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.10	39.10	38.61	38.81	38.81	-0.51%	560,844
Nov 19, 2024	38.81	39.15	38.65	39.01	38.92	-0.43%	810,828
Nov 18, 2024	38.75	39.38	38.75	39.18	39.09	0.69%	684,258
Nov 15, 2024	38.83	38.97	38.50	38.91	38.82	0.03%	1,024,795
Nov 14, 2024	39.39	39.43	38.78	38.90	38.81	-1.29%	640,429
Nov 13, 2024	39.73	40.12	39.34	39.41	39.32	0.20%	820,497
Nov 12, 2024	40.02	40.23	39.29	39.33	39.24	-1.23%	871,193
Nov 11, 2024	39.50	39.92	39.08	39.82	39.73	1.66%	644,806
Nov 8, 2024	39.35	39.51	39.09	39.17	39.08	-0.05%	1,058,868
Nov 7, 2024	39.54	39.64	38.85	39.19	39.10	-1.80%	1,612,625
Nov 6, 2024	40.33	40.64	39.37	39.91	39.82	3.72%	1,971,746
Nov 5, 2024	37.15	38.80	37.02	38.48	38.39	3.58%	1,309,109
Nov 4, 2024	36.72	37.65	36.65	37.15	37.06	0.19%	840,266
Nov 1, 2024	36.30	37.14	36.15	37.08	36.99	2.71%	1,023,819
Oct 31, 2024	36.14	36.69	35.85	36.10	36.02	0.56%	1,294,561
Oct 30, 2024	36.70	36.82	35.60	35.90	35.82	-0.06%	1,638,534
Oct 29, 2024	35.52	36.03	35.38	35.92	35.84	-0.39%	1,397,078
Oct 28, 2024	36.39	36.73	36.00	36.06	35.98	0.25%	1,027,085
Oct 25, 2024	36.52	36.69	35.91	35.97	35.89	-0.91%	920,677
Oct 24, 2024	36.30	36.54	35.90	36.30	36.22	0.47%	936,476
Oct 23, 2024	36.35	36.43	35.95	36.13	36.05	-1.04%	748,071
Oct 22, 2024	36.71	36.71	36.44	36.51	36.43	-0.98%	867,025
Oct 21, 2024	37.37	37.49	36.84	36.87	36.79	-1.42%	798,629
Oct 18, 2024	37.41	37.43	37.06	37.40	37.31	0.32%	2,573,605
Oct 17, 2024	37.39	37.76	37.17	37.28	37.19	-0.61%	918,881
Oct 16, 2024	37.12	38.11	37.00	37.51	37.42	2.32%	1,343,653
Oct 15, 2024	36.89	37.38	36.57	36.66	36.58	-0.60%	1,112,022
Oct 14, 2024	36.44	37.00	36.19	36.88	36.80	0.99%	800,359
Oct 11, 2024	35.97	36.54	35.92	36.52	36.44	1.59%	786,085
Oct 10, 2024	35.77	36.06	35.51	35.95	35.87	-0.96%	958,793
Oct 9, 2024	36.16	36.54	35.80	36.30	36.22	0.72%	878,620
Oct 8, 2024	36.86	36.86	35.96	36.04	35.96	-1.77%	1,433,228
Oct 7, 2024	36.12	36.80	35.95	36.69	36.61	0.85%	1,092,442
Oct 4, 2024	36.49	36.64	36.03	36.38	36.30	0.69%	1,431,361
Oct 3, 2024	36.14	36.50	36.01	36.13	36.05	-0.39%	1,469,363
Oct 2, 2024	35.59	36.33	35.44	36.27	36.19	1.34%	1,124,698
Oct 1, 2024	35.79	35.97	35.31	35.79	35.71	-0.42%	1,220,533
Sep 30, 2024	35.48	36.06	35.40	35.94	35.86	0.79%	1,353,345
Sep 27, 2024	35.45	36.05	35.43	35.66	35.58	1.62%	1,408,735
Sep 26, 2024	35.00	35.36	34.89	35.09	35.01	1.12%	940,587
Sep 25, 2024	34.70	34.90	34.55	34.70	34.62	0.09%	1,020,726
Sep 24, 2024	34.32	34.81	34.19	34.67	34.59	1.46%	988,706
Sep 23, 2024	34.66	35.14	34.09	34.17	34.09	-1.92%	1,511,433
Sep 20, 2024	34.82	35.18	34.25	34.84	34.76	-0.40%	25,844,666
Sep 19, 2024	34.88	35.00	34.36	34.98	34.90	2.82%	1,994,371
Sep 18, 2024	33.79	34.94	33.74	34.02	33.94	0.65%	2,011,951
Sep 17, 2024	33.76	34.13	33.49	33.80	33.72	0.96%	1,904,504
Sep 16, 2024	33.00	33.59	32.88	33.48	33.40	1.86%	1,222,505
Sep 13, 2024	32.94	33.05	32.70	32.87	32.79	1.20%	1,222,107
Sep 12, 2024	32.18	32.72	32.11	32.48	32.41	1.18%	1,473,777
Sep 11, 2024	32.67	32.72	31.74	32.10	32.03	-1.89%	1,655,028
Sep 10, 2024	32.10	32.80	31.80	32.72	32.64	2.25%	2,163,375
Sep 9, 2024	31.77	33.84	31.56	32.00	31.93	7.71%	6,101,858
Sep 6, 2024	30.46	30.69	29.63	29.71	29.64	-2.30%	1,322,516
Sep 5, 2024	30.71	30.71	30.27	30.41	30.34	-0.78%	602,905
Sep 4, 2024	31.07	31.14	30.55	30.65	30.58	-2.05%	721,115
Sep 3, 2024	32.05	32.35	31.15	31.29	31.22	-3.52%	861,299
Aug 30, 2024	32.37	32.53	31.94	32.43	32.36	0.62%	531,458
Aug 29, 2024	32.14	32.53	31.85	32.23	32.16	1.07%	523,522
Aug 28, 2024	32.03	32.25	31.86	31.89	31.82	-0.44%	386,399
Aug 27, 2024	32.04	32.06	31.72	32.03	31.96	-0.19%	664,061
Aug 26, 2024	32.54	32.62	32.06	32.09	32.02	-0.59%	552,543
Aug 23, 2024	31.76	32.46	31.62	32.28	32.21	2.48%	564,969
Aug 22, 2024	31.57	31.72	31.40	31.50	31.43	-0.19%	412,809
Aug 21, 2024	31.38	31.64	31.05	31.56	31.49	1.45%	366,324
Aug 20, 2024	31.11	31.23	30.78	31.11	31.04	-0.38%	427,723
Aug 19, 2024	31.19	31.29	31.07	31.23	31.08	0.42%	669,066
Aug 16, 2024	31.27	31.53	31.04	31.10	30.95	-0.77%	464,830
Aug 15, 2024	31.25	31.44	30.93	31.34	31.19	2.59%	561,028
Aug 14, 2024	30.63	30.68	30.30	30.55	30.40	0.16%	437,057
Aug 13, 2024	30.29	30.58	30.04	30.50	30.35	1.63%	577,677
Aug 12, 2024	30.16	30.40	29.92	30.01	29.86	-1.09%	576,783
Aug 9, 2024	30.44	30.55	30.09	30.34	30.19	0.07%	684,089
Aug 8, 2024	30.23	30.50	29.90	30.32	30.17	1.71%	834,341
Aug 7, 2024	30.69	30.96	29.76	29.81	29.67	-1.81%	952,481
Aug 6, 2024	29.77	30.79	29.28	30.36	30.21	2.22%	861,838
Aug 5, 2024	29.48	29.76	29.04	29.70	29.56	-2.65%	984,506
Aug 2, 2024	30.16	30.57	29.94	30.51	30.36	-2.59%	984,292
Aug 1, 2024	32.41	32.49	31.13	31.32	31.17	-3.51%	1,184,439
Jul 31, 2024	32.84	33.02	31.00	32.46	32.30	0.68%	1,091,050
Jul 30, 2024	32.52	32.52	32.00	32.24	32.08	0.03%	880,896
Jul 29, 2024	32.43	32.76	32.14	32.23	32.07	-0.52%	1,033,492
Jul 26, 2024	32.03	32.64	31.78	32.40	32.24	2.66%	864,163
Jul 25, 2024	30.80	31.90	30.74	31.56	31.41	3.07%	994,627
Jul 24, 2024	31.24	31.56	30.60	30.62	30.47	-2.55%	739,769
Jul 23, 2024	31.21	31.56	31.11	31.42	31.27	0.22%	779,974
Jul 22, 2024	31.07	31.39	30.57	31.35	31.20	1.26%	551,722
Jul 19, 2024	31.27	31.39	30.89	30.96	30.81	-0.58%	811,297
Jul 18, 2024	31.34	32.17	31.10	31.14	30.99	-0.99%	754,106
Jul 17, 2024	31.82	32.17	31.44	31.45	31.30	-1.87%	935,263
Jul 16, 2024	31.08	32.09	31.06	32.05	31.89	4.33%	1,078,617
Jul 15, 2024	30.51	30.97	30.35	30.72	30.57	1.35%	969,896
Jul 12, 2024	30.35	30.48	29.95	30.31	30.16	1.03%	1,064,248
Jul 11, 2024	29.93	30.25	29.83	30.00	29.85	2.81%	1,339,204
Jul 10, 2024	28.81	29.35	28.58	29.18	29.04	1.99%	994,895
Jul 9, 2024	29.20	29.26	28.25	28.61	28.47	-2.29%	1,303,866
Jul 8, 2024	29.25	29.53	29.14	29.28	29.14	0.69%	796,305
Jul 5, 2024	29.42	29.66	28.97	29.08	28.94	-1.69%	633,400
Jul 3, 2024	29.17	29.71	29.15	29.58	29.44	1.37%	629,889
Jul 2, 2024	28.86	29.33	28.55	29.18	29.04	1.46%	921,795