ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	35.08	35.73	35.07	35.53	35.53	-0.59%	591,957
May 22, 2025	35.85	36.07	35.53	35.74	35.74	-0.45%	511,912
May 21, 2025	36.54	36.75	35.89	35.90	35.90	-3.00%	449,892
May 20, 2025	37.08	37.38	36.83	37.01	37.01	-1.10%	622,218
May 19, 2025	36.90	37.47	36.90	37.42	37.33	-0.32%	436,954
May 16, 2025	37.18	37.67	36.96	37.54	37.45	1.46%	704,835
May 15, 2025	36.72	37.10	36.69	37.00	36.91	0.33%	524,737
May 14, 2025	37.23	37.55	36.86	36.88	36.79	-1.55%	489,953
May 13, 2025	37.56	37.76	37.18	37.46	37.37	0.70%	886,648
May 12, 2025	36.86	37.29	36.33	37.20	37.11	5.68%	1,251,686
May 9, 2025	35.17	35.64	34.91	35.20	35.12	0.09%	607,292
May 8, 2025	34.67	35.30	34.45	35.17	35.09	2.69%	898,018
May 7, 2025	34.47	34.53	33.95	34.25	34.17	-0.09%	905,725
May 6, 2025	34.41	34.87	34.24	34.28	34.20	-1.38%	842,337
May 5, 2025	34.63	35.17	34.51	34.76	34.68	-0.60%	575,663
May 2, 2025	34.75	35.26	34.75	34.97	34.89	1.57%	664,560
May 1, 2025	34.30	34.67	33.88	34.43	34.35	1.38%	810,639
Apr 30, 2025	33.88	34.14	33.55	33.96	33.88	-0.61%	965,748
Apr 29, 2025	33.69	34.32	33.51	34.17	34.09	1.36%	773,054
Apr 28, 2025	34.19	34.30	33.52	33.71	33.63	-0.44%	926,985
Apr 25, 2025	33.58	33.88	33.45	33.86	33.78	0.39%	958,941
Apr 24, 2025	32.34	33.81	32.23	33.73	33.65	3.31%	2,004,165
Apr 23, 2025	31.20	34.20	30.56	32.65	32.57	4.88%	2,845,292
Apr 22, 2025	29.94	31.18	29.94	31.13	31.05	4.85%	2,568,203
Apr 21, 2025	29.63	30.05	29.39	29.69	29.62	-1.23%	1,267,587
Apr 17, 2025	29.63	30.18	29.55	30.06	29.99	1.55%	1,139,933
Apr 16, 2025	29.69	30.03	29.40	29.60	29.53	0.51%	1,254,551
Apr 15, 2025	29.52	29.71	29.27	29.45	29.38	-0.07%	855,271
Apr 14, 2025	29.68	29.86	29.12	29.47	29.40	0.20%	798,118
Apr 11, 2025	29.20	29.83	28.64	29.41	29.34	0.75%	1,270,145
Apr 10, 2025	29.56	29.77	28.58	29.19	29.12	-3.25%	1,654,321
Apr 9, 2025	28.12	30.63	27.74	30.17	30.10	5.86%	2,550,664
Apr 8, 2025	30.10	30.38	28.18	28.50	28.43	-3.94%	1,621,188
Apr 7, 2025	28.92	30.60	28.38	29.67	29.60	0.07%	1,985,947
Apr 4, 2025	29.39	30.26	28.86	29.65	29.58	-3.29%	1,316,209
Apr 3, 2025	31.95	32.27	30.46	30.66	30.59	-8.45%	1,372,832
Apr 2, 2025	32.64	33.72	32.60	33.49	33.41	1.00%	859,504
Apr 1, 2025	32.80	33.33	32.73	33.16	33.08	0.55%	745,473
Mar 31, 2025	32.71	33.17	32.06	32.98	32.90	0.06%	1,197,352
Mar 28, 2025	33.73	33.84	32.81	32.96	32.88	-2.37%	668,807
Mar 27, 2025	34.02	34.12	33.55	33.76	33.68	-0.59%	751,530
Mar 26, 2025	34.27	34.46	33.91	33.96	33.88	-0.76%	534,309
Mar 25, 2025	34.25	34.49	33.96	34.22	34.14	-0.38%	659,489
Mar 24, 2025	33.99	34.39	33.73	34.35	34.27	2.66%	778,280
Mar 21, 2025	33.44	33.53	32.91	33.46	33.38	-0.54%	2,517,528
Mar 20, 2025	33.60	33.87	33.35	33.64	33.56	-1.09%	888,505
Mar 19, 2025	33.53	34.25	33.49	34.01	33.93	1.83%	1,255,871
Mar 18, 2025	33.24	33.58	33.21	33.40	33.32	-0.24%	771,633
Mar 17, 2025	33.03	33.63	33.03	33.48	33.40	0.93%	789,354
Mar 14, 2025	32.66	33.24	32.34	33.17	33.09	2.44%	789,001