ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	47.54	47.73	46.35	46.37	46.37	-3.44%	724,135
May 18, 2026	48.10	48.69	47.58	48.02	48.02	-0.08%	717,161
May 15, 2026	49.39	49.78	47.99	48.06	48.06	-3.24%	830,614
May 14, 2026	49.33	49.70	48.89	49.67	49.67	1.72%	588,903
May 13, 2026	49.49	49.79	48.77	48.83	48.83	-1.89%	669,559
May 12, 2026	51.00	51.00	49.07	49.77	49.77	-2.45%	742,325
May 11, 2026	51.22	51.45	50.70	51.02	51.02	-0.33%	943,206
May 8, 2026	51.26	51.59	50.71	51.19	51.19	0.27%	966,170
May 7, 2026	51.60	51.89	50.97	51.05	51.05	-0.20%	868,919
May 6, 2026	51.43	51.75	50.86	51.15	51.15	0.89%	765,109
May 5, 2026	50.83	51.01	50.31	50.70	50.70	0.80%	770,648
May 4, 2026	51.12	51.26	50.08	50.30	50.30	-1.91%	912,801
May 1, 2026	52.14	52.29	51.08	51.28	51.28	-1.31%	942,934
Apr 30, 2026	51.17	52.34	50.99	51.96	51.96	2.12%	1,156,841
Apr 29, 2026	52.13	52.27	50.75	50.88	50.88	-2.40%	1,072,897
Apr 28, 2026	52.91	52.91	51.67	52.13	52.13	-1.27%	829,627
Apr 27, 2026	53.04	53.76	52.19	52.80	52.80	0.63%	1,368,952
Apr 24, 2026	52.52	53.20	52.10	52.47	52.47	-0.55%	3,439,112
Apr 23, 2026	53.11	53.70	51.84	52.76	52.76	0.53%	1,530,778
Apr 22, 2026	50.05	52.53	48.39	52.48	52.48	9.47%	2,583,354
Apr 21, 2026	47.82	48.56	47.31	47.94	47.94	0.33%	1,905,807
Apr 20, 2026	47.24	47.83	47.16	47.78	47.78	0.06%	1,229,584
Apr 17, 2026	47.25	48.85	47.22	47.75	47.75	2.67%	3,434,960
Apr 16, 2026	47.35	48.07	46.35	46.51	46.51	-1.86%	1,288,492
Apr 15, 2026	48.97	49.14	47.14	47.39	47.39	-3.97%	936,358
Apr 14, 2026	49.44	49.88	48.83	49.35	49.35	-0.52%	1,018,985
Apr 13, 2026	47.78	49.65	47.58	49.61	49.61	3.92%	1,526,128
Apr 10, 2026	48.23	48.23	47.66	47.74	47.74	-0.77%	609,044
Apr 9, 2026	47.44	48.48	47.41	48.11	48.11	1.05%	762,196
Apr 8, 2026	47.23	47.95	47.03	47.61	47.61	4.87%	1,009,239
Apr 7, 2026	45.01	45.60	44.82	45.40	45.40	0.44%	583,336
Apr 6, 2026	44.87	45.25	44.54	45.20	45.20	0.40%	516,034
Apr 2, 2026	44.31	45.47	44.01	45.02	45.02	-0.18%	728,226
Apr 1, 2026	45.04	45.68	44.75	45.10	45.10	0.58%	775,560
Mar 31, 2026	44.30	45.45	43.58	44.84	44.84	2.61%	1,015,206
Mar 30, 2026	44.96	44.96	43.69	43.70	43.70	-1.51%	859,102
Mar 27, 2026	44.61	45.18	44.23	44.37	44.37	-0.98%	677,207
Mar 26, 2026	45.60	46.09	44.70	44.81	44.81	-3.03%	689,614
Mar 25, 2026	45.92	46.24	45.42	46.21	46.21	1.63%	617,199
Mar 24, 2026	45.01	45.81	44.61	45.47	45.47	0.69%	825,431
Mar 23, 2026	45.00	45.96	44.47	45.16	45.16	3.13%	1,209,922
Mar 20, 2026	44.24	44.33	43.06	43.79	43.79	-0.57%	3,256,004
Mar 19, 2026	43.67	44.62	43.40	44.04	44.04	-0.68%	1,077,930
Mar 18, 2026	45.05	45.12	44.23	44.34	44.34	-1.97%	1,161,994
Mar 17, 2026	45.52	45.92	44.52	45.23	45.23	0.09%	861,750
Mar 16, 2026	46.27	46.32	45.03	45.19	45.19	-1.18%	916,865
Mar 13, 2026	46.19	46.54	45.06	45.73	45.73	-0.28%	907,442
Mar 12, 2026	46.07	46.76	45.70	45.86	45.86	-2.45%	729,871
Mar 11, 2026	47.18	47.45	46.61	47.01	47.01	-0.57%	703,061
Mar 10, 2026	46.86	48.10	46.55	47.28	47.28	-0.02%	782,943