ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	51.64	52.16	51.49	51.82	51.82	1.49%	697,720
Aug 10, 2026	51.02	51.50	50.70	51.06	51.06	-0.70%	685,537
Aug 7, 2026	51.56	51.91	51.21	51.42	51.42	-0.81%	723,415
Aug 6, 2026	52.72	53.17	51.69	51.84	51.84	-1.74%	858,920
Aug 5, 2026	53.18	53.48	52.73	52.76	52.76	-0.79%	753,002
Aug 4, 2026	51.91	53.19	51.27	53.18	53.18	3.87%	897,610
Aug 3, 2026	50.83	51.72	50.83	51.20	51.20	1.37%	979,785
Jul 31, 2026	50.48	51.16	49.94	50.51	50.51	0.78%	1,129,025
Jul 30, 2026	52.84	53.00	49.11	50.12	50.12	-2.77%	1,725,995
Jul 29, 2026	54.44	55.00	50.74	51.55	51.55	4.54%	2,204,461
Jul 28, 2026	49.23	49.85	48.66	49.31	49.31	1.11%	1,208,317
Jul 27, 2026	48.87	49.10	48.12	48.77	48.77	0.81%	809,617
Jul 24, 2026	48.36	48.66	48.11	48.38	48.38	0.27%	1,024,339
Jul 23, 2026	47.01	48.30	46.95	48.25	48.25	1.62%	1,054,872
Jul 22, 2026	47.11	47.81	47.05	47.48	47.48	0.44%	894,984
Jul 21, 2026	48.24	48.24	47.23	47.27	47.27	-1.11%	797,003
Jul 20, 2026	48.68	48.77	47.54	47.80	47.80	0.15%	1,346,415
Jul 17, 2026	47.81	48.63	47.56	47.73	47.73	-1.34%	1,350,287
Jul 16, 2026	47.31	48.75	47.17	48.38	48.38	1.57%	816,288
Jul 15, 2026	47.38	47.69	46.85	47.63	47.63	0.25%	874,813
Jul 14, 2026	47.64	48.21	47.04	47.51	47.51	1.24%	756,321
Jul 13, 2026	47.20	47.76	46.72	46.93	46.93	-0.89%	898,233
Jul 10, 2026	46.67	47.89	46.67	47.35	47.35	1.24%	730,871
Jul 9, 2026	47.19	47.39	46.69	46.77	46.77	-0.06%	684,172
Jul 8, 2026	46.87	47.08	46.48	46.80	46.80	-1.39%	836,027
Jul 7, 2026	48.91	48.91	47.00	47.46	47.46	-3.44%	1,076,365
Jul 6, 2026	49.16	49.64	49.00	49.15	49.15	-0.02%	730,211
Jul 2, 2026	49.01	49.33	48.48	49.16	49.16	0.31%	1,135,205
Jul 1, 2026	50.31	50.44	48.97	49.01	49.01	-3.01%	842,013
Jun 30, 2026	50.92	51.29	50.38	50.53	50.53	1.22%	1,238,698
Jun 29, 2026	50.92	50.92	49.61	49.92	49.92	-1.87%	1,129,154
Jun 26, 2026	51.37	51.39	50.39	50.87	50.87	-0.82%	4,261,585
Jun 25, 2026	50.73	52.11	50.35	51.29	51.29	2.17%	1,096,292
Jun 24, 2026	48.46	50.28	48.46	50.20	50.20	4.02%	1,164,875
Jun 23, 2026	49.23	49.41	48.25	48.26	48.26	-2.78%	808,424
Jun 22, 2026	49.93	50.27	49.50	49.64	49.64	-0.68%	821,967
Jun 18, 2026	48.84	50.40	48.81	49.98	49.98	3.33%	1,701,971
Jun 17, 2026	49.38	50.11	48.26	48.37	48.37	-2.42%	813,225
Jun 16, 2026	49.21	49.97	48.50	49.57	49.57	1.52%	751,802
Jun 15, 2026	49.23	50.00	48.74	48.83	48.83	0.91%	672,984
Jun 12, 2026	48.67	48.82	48.12	48.39	48.39	0.54%	552,764
Jun 11, 2026	47.79	48.17	46.61	48.13	48.13	2.14%	795,698
Jun 10, 2026	48.42	48.63	46.92	47.12	47.12	-2.48%	711,786
Jun 9, 2026	48.07	48.76	47.58	48.32	48.32	2.33%	672,746
Jun 8, 2026	47.56	47.88	47.19	47.22	47.22	-0.32%	619,160
Jun 5, 2026	47.15	47.67	46.97	47.37	47.37	-0.17%	559,712
Jun 4, 2026	47.99	48.04	47.22	47.45	47.45	0.04%	699,933
Jun 3, 2026	47.49	47.88	46.85	47.43	47.43	-0.04%	938,063
Jun 2, 2026	46.85	47.66	46.68	47.45	47.45	1.56%	692,343
Jun 1, 2026	46.51	46.79	45.79	46.72	46.72	-0.60%	939,403