ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	35.43	35.61	35.27	35.57	35.57	1.02%	557,981
Jun 13, 2025	35.38	35.63	35.06	35.21	35.21	-2.30%	629,802
Jun 12, 2025	36.20	36.28	35.89	36.04	36.04	-0.74%	563,775
Jun 11, 2025	37.06	37.06	36.14	36.31	36.31	-1.17%	577,793
Jun 10, 2025	36.79	36.96	36.38	36.74	36.74	0.41%	552,924
Jun 9, 2025	36.65	36.83	36.46	36.59	36.59	0.19%	540,259
Jun 6, 2025	36.84	37.03	36.30	36.52	36.52	0.72%	373,582
Jun 5, 2025	36.20	36.44	36.04	36.26	36.26	0.28%	398,012
Jun 4, 2025	36.65	36.65	36.15	36.16	36.16	-0.77%	441,001
Jun 3, 2025	36.01	36.49	35.72	36.44	36.44	2.10%	480,356
Jun 2, 2025	35.94	36.07	35.34	35.69	35.69	-1.38%	398,665
May 30, 2025	36.41	36.54	35.95	36.19	36.19	-0.82%	822,897
May 29, 2025	36.62	36.70	36.12	36.49	36.49	0.66%	364,449
May 28, 2025	36.99	36.99	36.16	36.25	36.25	-1.81%	523,532
May 27, 2025	36.14	37.01	35.79	36.92	36.92	3.91%	798,265
May 23, 2025	35.08	35.73	35.07	35.53	35.53	-0.59%	601,925
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