ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	47.33	47.57	46.51	46.64	46.64	-2.43%	845,116
Aug 31, 2026	47.88	48.05	47.48	47.80	47.80	-0.52%	1,039,348
Aug 28, 2026	48.75	48.75	47.76	48.05	48.05	-1.03%	655,792
Aug 27, 2026	48.97	49.50	48.05	48.55	48.55	-1.36%	637,661
Aug 26, 2026	48.90	49.38	48.79	49.22	49.22	0.82%	697,513
Aug 25, 2026	49.31	49.35	48.39	48.82	48.82	-0.08%	786,464
Aug 24, 2026	49.51	49.54	48.67	48.86	48.86	-0.31%	678,145
Aug 21, 2026	49.23	49.24	48.59	49.01	49.01	0.39%	614,807
Aug 20, 2026	48.94	49.39	48.59	48.82	48.82	-1.33%	468,573
Aug 19, 2026	49.67	50.17	49.42	49.59	49.48	0.77%	666,367
Aug 18, 2026	50.10	50.37	49.11	49.21	49.10	-2.19%	628,505
Aug 17, 2026	50.72	50.93	50.24	50.31	50.20	-1.29%	656,347
Aug 14, 2026	50.39	51.00	49.80	50.97	50.86	0.47%	583,761
Aug 13, 2026	51.54	51.86	50.47	50.73	50.62	-0.57%	807,982
Aug 12, 2026	52.09	52.35	50.95	51.02	50.91	-1.54%	677,640
Aug 11, 2026	51.64	52.16	51.49	51.82	51.71	1.49%	809,932
Aug 10, 2026	51.02	51.50	50.70	51.06	50.95	-0.70%	685,545
Aug 7, 2026	51.56	51.91	51.21	51.42	51.31	-0.81%	723,419
Aug 6, 2026	52.72	53.17	51.69	51.84	51.73	-1.74%	859,122
Aug 5, 2026	53.18	53.48	52.73	52.76	52.64	-0.79%	759,251
Aug 4, 2026	51.91	53.19	51.27	53.18	53.06	3.87%	910,709
Aug 3, 2026	50.83	51.72	50.83	51.20	51.09	1.37%	980,770
Jul 31, 2026	50.48	51.16	49.94	50.51	50.40	0.78%	1,129,329
Jul 30, 2026	52.84	53.00	49.11	50.12	50.01	-2.77%	1,752,774
Jul 29, 2026	54.44	55.00	50.74	51.55	51.44	4.54%	2,204,473
Jul 28, 2026	49.23	49.85	48.66	49.31	49.20	1.11%	1,242,260
Jul 27, 2026	48.87	49.10	48.12	48.77	48.66	0.81%	809,892
Jul 24, 2026	48.36	48.66	48.11	48.38	48.27	0.27%	1,024,341
Jul 23, 2026	47.01	48.30	46.95	48.25	48.14	1.62%	1,117,828
Jul 22, 2026	47.11	47.81	47.05	47.48	47.37	0.44%	895,156
Jul 21, 2026	48.24	48.24	47.23	47.27	47.17	-1.11%	861,813
Jul 20, 2026	48.68	48.77	47.54	47.80	47.69	0.15%	1,346,419
Jul 17, 2026	47.81	48.63	47.56	47.73	47.62	-1.34%	1,351,746
Jul 16, 2026	47.31	48.75	47.17	48.38	48.27	1.57%	816,999
Jul 15, 2026	47.38	47.69	46.85	47.63	47.52	0.25%	874,818
Jul 14, 2026	47.64	48.21	47.04	47.51	47.40	1.24%	756,324
Jul 13, 2026	47.20	47.76	46.72	46.93	46.83	-0.89%	899,238
Jul 10, 2026	46.67	47.89	46.67	47.35	47.24	1.24%	730,871
Jul 9, 2026	47.19	47.39	46.69	46.77	46.67	-0.06%	684,172
Jul 8, 2026	46.87	47.08	46.48	46.80	46.70	-1.39%	836,040
Jul 7, 2026	48.91	48.91	47.00	47.46	47.35	-3.44%	1,076,370
Jul 6, 2026	49.16	49.64	49.00	49.15	49.04	-0.02%	730,211
Jul 2, 2026	49.01	49.33	48.48	49.16	49.05	0.31%	1,143,548
Jul 1, 2026	50.31	50.44	48.97	49.01	48.90	-3.01%	861,207
Jun 30, 2026	50.92	51.29	50.38	50.53	50.42	1.22%	1,239,094
Jun 29, 2026	50.92	50.92	49.61	49.92	49.81	-1.87%	1,129,952
Jun 26, 2026	51.37	51.39	50.39	50.87	50.76	-0.82%	4,411,832
Jun 25, 2026	50.73	52.11	50.35	51.29	51.18	2.17%	1,119,202
Jun 24, 2026	48.46	50.28	48.46	50.20	50.09	4.02%	1,175,473
Jun 23, 2026	49.23	49.41	48.25	48.26	48.15	-2.78%	855,751