ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	39.21	39.69	38.89	39.44	39.44	0.36%	797,691
Jan 30, 2025	39.18	39.75	39.07	39.30	39.30	0.87%	584,522
Jan 29, 2025	39.24	39.79	38.94	38.96	38.96	-1.02%	653,085
Jan 28, 2025	38.83	39.46	38.66	39.36	39.36	1.21%	1,596,276
Jan 27, 2025	38.48	39.00	38.31	38.89	38.89	0.26%	538,056
Jan 24, 2025	39.00	39.21	38.54	38.79	38.79	-0.87%	557,901
Jan 23, 2025	38.72	39.21	38.66	39.13	39.13	0.62%	562,321
Jan 22, 2025	38.79	39.08	38.67	38.89	38.89	0.13%	782,579
Jan 21, 2025	38.55	39.10	38.43	38.84	38.84	1.73%	626,555
Jan 17, 2025	38.19	38.40	37.87	38.18	38.18	0.95%	2,905,957
Jan 16, 2025	37.51	38.24	37.47	37.82	37.82	0.80%	687,222
Jan 15, 2025	37.74	37.97	37.20	37.52	37.52	0.56%	725,254
Jan 14, 2025	36.95	37.50	36.92	37.31	37.31	1.66%	589,665
Jan 13, 2025	35.83	36.74	35.75	36.70	36.70	1.38%	778,327
Jan 10, 2025	36.34	36.59	35.93	36.20	36.20	-2.06%	682,876
Jan 8, 2025	36.03	36.99	35.92	36.96	36.96	1.82%	677,990
Jan 7, 2025	36.80	37.04	36.05	36.30	36.30	-1.63%	1,015,307
Jan 6, 2025	37.04	37.63	36.65	36.90	36.90	-0.43%	1,012,990
Jan 3, 2025	36.98	37.26	36.43	37.06	37.06	0.43%	801,471
Jan 2, 2025	37.44	37.59	36.73	36.90	36.90	-1.07%	623,287
Dec 31, 2024	37.57	37.82	37.13	37.30	37.30	-0.45%	714,718
Dec 30, 2024	37.44	37.61	37.08	37.47	37.47	-0.64%	452,042
Dec 27, 2024	37.71	37.99	37.32	37.71	37.71	-0.89%	501,064
Dec 26, 2024	37.55	38.07	37.37	38.05	38.05	0.61%	541,754
Dec 24, 2024	37.47	37.83	37.35	37.82	37.82	0.91%	281,098
Dec 23, 2024	37.30	37.52	37.01	37.48	37.48	-	554,617
Dec 20, 2024	37.00	38.07	37.00	37.48	37.48	0.89%	3,824,781
Dec 19, 2024	37.51	37.68	36.96	37.15	37.15	-0.35%	1,140,341
Dec 18, 2024	39.05	39.23	37.18	37.28	37.28	-4.36%	1,105,472
Dec 17, 2024	39.28	39.47	38.96	38.98	38.98	-1.52%	905,680
Dec 16, 2024	39.88	39.88	39.35	39.58	39.58	-0.48%	1,008,600
Dec 13, 2024	39.81	40.19	39.67	39.77	39.77	-0.60%	734,254
Dec 12, 2024	40.17	40.34	39.98	40.01	40.01	-0.87%	990,387
Dec 11, 2024	40.93	40.98	40.28	40.36	40.36	-0.76%	777,753
Dec 10, 2024	40.73	41.15	40.23	40.67	40.67	-0.61%	742,616
Dec 9, 2024	40.58	40.99	40.15	40.92	40.92	1.26%	831,555
Dec 6, 2024	40.52	40.62	40.11	40.41	40.41	0.82%	622,548
Dec 5, 2024	40.77	40.77	39.90	40.08	40.08	-1.69%	575,732
Dec 4, 2024	40.45	40.84	40.08	40.77	40.77	1.12%	851,335
Dec 3, 2024	40.30	40.74	39.84	40.32	40.32	0.10%	662,956
Dec 2, 2024	40.09	40.40	39.69	40.28	40.28	1.16%	1,118,417
Nov 29, 2024	40.00	40.06	39.61	39.82	39.82	0.35%	429,089
Nov 27, 2024	39.91	40.05	39.62	39.68	39.68	-0.13%	477,873
Nov 26, 2024	39.94	39.94	39.32	39.73	39.73	-1.29%	927,147
Nov 25, 2024	40.16	40.54	40.08	40.25	40.25	0.80%	1,434,731
Nov 22, 2024	39.62	40.03	39.49	39.93	39.93	1.47%	837,292
Nov 21, 2024	39.10	39.56	38.65	39.35	39.35	1.39%	611,425
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