ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	35.60	35.83	34.77	34.95	34.95	-1.35%	1,008,800
Feb 28, 2025	35.17	35.44	34.81	35.43	35.43	1.08%	1,232,327
Feb 27, 2025	35.13	35.64	35.01	35.05	35.05	-0.40%	786,118
Feb 26, 2025	35.30	35.49	35.02	35.19	35.19	-0.31%	567,861
Feb 25, 2025	35.00	35.68	34.74	35.30	35.30	1.29%	999,031
Feb 24, 2025	34.99	35.07	34.68	34.85	34.85	-0.09%	775,824
Feb 21, 2025	35.63	35.63	34.74	34.88	34.88	-1.33%	818,225
Feb 20, 2025	35.49	35.66	35.00	35.35	35.35	-0.87%	762,893
Feb 19, 2025	35.37	35.81	35.27	35.66	35.57	-0.36%	762,855
Feb 18, 2025	35.48	36.03	35.48	35.79	35.70	0.90%	1,299,558
Feb 14, 2025	35.76	36.01	35.29	35.47	35.38	-1.39%	1,253,493
Feb 13, 2025	36.00	36.03	35.61	35.97	35.88	0.14%	1,522,803
Feb 12, 2025	35.70	36.24	35.64	35.92	35.83	-2.60%	4,055,822
Feb 11, 2025	37.97	37.97	36.65	36.88	36.79	-2.92%	943,718
Feb 10, 2025	38.27	38.27	37.76	37.99	37.89	-0.55%	554,026
Feb 7, 2025	38.32	38.68	37.90	38.20	38.10	-0.26%	733,554
Feb 6, 2025	38.16	38.31	37.81	38.30	38.20	0.55%	1,052,534
Feb 5, 2025	39.68	39.68	37.15	38.09	37.99	-3.35%	1,475,008
Feb 4, 2025	39.06	39.70	38.87	39.41	39.31	0.69%	1,117,969
Feb 3, 2025	38.91	39.23	38.34	39.14	39.04	-0.76%	1,135,525
Jan 31, 2025	39.21	39.69	38.89	39.44	39.34	0.36%	797,691
Jan 30, 2025	39.18	39.75	39.07	39.30	39.20	0.87%	584,522
Jan 29, 2025	39.24	39.79	38.94	38.96	38.86	-1.02%	653,085
Jan 28, 2025	38.83	39.46	38.66	39.36	39.26	1.21%	1,596,276
Jan 27, 2025	38.48	39.00	38.31	38.89	38.79	0.26%	538,056
Jan 24, 2025	39.00	39.21	38.54	38.79	38.69	-0.87%	557,901
Jan 23, 2025	38.72	39.21	38.66	39.13	39.03	0.62%	562,321
Jan 22, 2025	38.79	39.08	38.67	38.89	38.79	0.13%	782,579
Jan 21, 2025	38.55	39.10	38.43	38.84	38.74	1.73%	626,555
Jan 17, 2025	38.19	38.40	37.87	38.18	38.08	0.95%	2,905,957
Jan 16, 2025	37.51	38.24	37.47	37.82	37.72	0.80%	687,222
Jan 15, 2025	37.74	37.97	37.20	37.52	37.43	0.56%	725,254
Jan 14, 2025	36.95	37.50	36.92	37.31	37.22	1.66%	589,665
Jan 13, 2025	35.83	36.74	35.75	36.70	36.61	1.38%	778,327
Jan 10, 2025	36.34	36.59	35.93	36.20	36.11	-2.06%	682,876
Jan 8, 2025	36.03	36.99	35.92	36.96	36.87	1.82%	677,990
Jan 7, 2025	36.80	37.04	36.05	36.30	36.21	-1.63%	1,015,307
Jan 6, 2025	37.04	37.63	36.65	36.90	36.81	-0.43%	1,012,990
Jan 3, 2025	36.98	37.26	36.43	37.06	36.97	0.43%	801,471
Jan 2, 2025	37.44	37.59	36.73	36.90	36.81	-1.07%	623,287
Dec 31, 2024	37.57	37.82	37.13	37.30	37.21	-0.45%	714,718
Dec 30, 2024	37.44	37.61	37.08	37.47	37.38	-0.64%	452,042
Dec 27, 2024	37.71	37.99	37.32	37.71	37.61	-0.89%	501,064
Dec 26, 2024	37.55	38.07	37.37	38.05	37.95	0.61%	541,754
Dec 24, 2024	37.47	37.83	37.35	37.82	37.72	0.91%	281,098
Dec 23, 2024	37.30	37.52	37.01	37.48	37.39	-	554,617
Dec 20, 2024	37.00	38.07	37.00	37.48	37.39	0.89%	3,824,781
Dec 19, 2024	37.51	37.68	36.96	37.15	37.06	-0.35%	1,140,341
Dec 18, 2024	39.05	39.23	37.18	37.28	37.19	-4.36%	1,105,472
Dec 17, 2024	39.28	39.47	38.96	38.98	38.88	-1.52%	905,680
Dec 16, 2024	39.88	39.88	39.35	39.58	39.48	-0.48%	1,008,600
Dec 13, 2024	39.81	40.19	39.67	39.77	39.67	-0.60%	734,254
Dec 12, 2024	40.17	40.34	39.98	40.01	39.91	-0.87%	990,387
Dec 11, 2024	40.93	40.98	40.28	40.36	40.26	-0.76%	777,753
Dec 10, 2024	40.73	41.15	40.23	40.67	40.57	-0.61%	742,616
Dec 9, 2024	40.58	40.99	40.15	40.92	40.82	1.26%	831,555
Dec 6, 2024	40.52	40.62	40.11	40.41	40.31	0.82%	622,548
Dec 5, 2024	40.77	40.77	39.90	40.08	39.98	-1.69%	575,732
Dec 4, 2024	40.45	40.84	40.08	40.77	40.67	1.12%	851,335
Dec 3, 2024	40.30	40.74	39.84	40.32	40.22	0.10%	662,956
Dec 2, 2024	40.09	40.40	39.69	40.28	40.18	1.16%	1,118,417
Nov 29, 2024	40.00	40.06	39.61	39.82	39.72	0.35%	429,089
Nov 27, 2024	39.91	40.05	39.62	39.68	39.58	-0.13%	477,873
Nov 26, 2024	39.94	39.94	39.32	39.73	39.63	-1.29%	927,147
Nov 25, 2024	40.16	40.54	40.08	40.25	40.15	0.80%	1,434,731
Nov 22, 2024	39.62	40.03	39.49	39.93	39.83	1.47%	837,292
Nov 21, 2024	39.10	39.56	38.65	39.35	39.25	1.39%	611,425
Nov 20, 2024	39.10	39.10	38.61	38.81	38.71	-0.51%	560,844
Nov 19, 2024	38.81	39.15	38.65	39.01	38.82	-0.43%	810,828
Nov 18, 2024	38.75	39.38	38.75	39.18	38.99	0.69%	684,258
Nov 15, 2024	38.83	38.97	38.50	38.91	38.72	0.03%	1,024,795
Nov 14, 2024	39.39	39.43	38.78	38.90	38.71	-1.29%	640,429
Nov 13, 2024	39.73	40.12	39.34	39.41	39.22	0.20%	820,497
Nov 12, 2024	40.02	40.23	39.29	39.33	39.14	-1.23%	871,193
Nov 11, 2024	39.50	39.92	39.08	39.82	39.63	1.66%	644,806
Nov 8, 2024	39.35	39.51	39.09	39.17	38.98	-0.05%	1,058,868
Nov 7, 2024	39.54	39.64	38.85	39.19	39.00	-1.80%	1,612,625
Nov 6, 2024	40.33	40.64	39.37	39.91	39.72	3.72%	1,971,746
Nov 5, 2024	37.15	38.80	37.02	38.48	38.29	3.58%	1,309,109
Nov 4, 2024	36.72	37.65	36.65	37.15	36.97	0.19%	840,266
Nov 1, 2024	36.30	37.14	36.15	37.08	36.90	2.71%	1,023,819
Oct 31, 2024	36.14	36.69	35.85	36.10	35.93	0.56%	1,294,561
Oct 30, 2024	36.70	36.82	35.60	35.90	35.73	-0.06%	1,638,534
Oct 29, 2024	35.52	36.03	35.38	35.92	35.75	-0.39%	1,397,078
Oct 28, 2024	36.39	36.73	36.00	36.06	35.89	0.25%	1,027,085
Oct 25, 2024	36.52	36.69	35.91	35.97	35.80	-0.91%	920,677
Oct 24, 2024	36.30	36.54	35.90	36.30	36.12	0.47%	936,476
Oct 23, 2024	36.35	36.43	35.95	36.13	35.96	-1.04%	748,071
Oct 22, 2024	36.71	36.71	36.44	36.51	36.33	-0.98%	867,025
Oct 21, 2024	37.37	37.49	36.84	36.87	36.69	-1.42%	798,629
Oct 18, 2024	37.41	37.43	37.06	37.40	37.22	0.32%	2,573,605
Oct 17, 2024	37.39	37.76	37.17	37.28	37.10	-0.61%	918,881
Oct 16, 2024	37.12	38.11	37.00	37.51	37.33	2.32%	1,343,653
Oct 15, 2024	36.89	37.38	36.57	36.66	36.48	-0.60%	1,112,022
Oct 14, 2024	36.44	37.00	36.19	36.88	36.70	0.99%	800,359
Oct 11, 2024	35.97	36.54	35.92	36.52	36.34	1.59%	786,085
Oct 10, 2024	35.77	36.06	35.51	35.95	35.78	-0.96%	958,793
Oct 9, 2024	36.16	36.54	35.80	36.30	36.12	0.72%	878,620
Oct 8, 2024	36.86	36.86	35.96	36.04	35.87	-1.77%	1,433,228
Oct 7, 2024	36.12	36.80	35.95	36.69	36.51	0.85%	1,092,442