ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	47.15	47.77	46.95	47.00	47.00	-0.02%	1,198,072
May 28, 2026	47.61	47.77	45.79	47.01	47.01	-3.67%	1,631,136
May 27, 2026	49.04	49.19	48.57	48.80	48.80	-0.06%	607,688
May 26, 2026	48.33	48.95	48.05	48.83	48.83	1.73%	702,120
May 22, 2026	47.82	48.15	47.13	48.00	48.00	0.88%	872,208
May 21, 2026	47.39	47.80	46.64	47.58	47.58	-0.50%	730,772
May 20, 2026	46.55	47.91	46.09	47.82	47.82	3.37%	1,282,069
May 19, 2026	47.54	47.73	46.35	46.37	46.26	-3.44%	724,137
May 18, 2026	48.10	48.69	47.58	48.02	47.91	-0.08%	717,162
May 15, 2026	49.39	49.78	47.99	48.06	47.95	-3.24%	830,614
May 14, 2026	49.33	49.70	48.89	49.67	49.55	1.72%	588,903
May 13, 2026	49.49	49.79	48.77	48.83	48.71	-1.89%	669,559
May 12, 2026	51.00	51.00	49.07	49.77	49.65	-2.45%	742,325
May 11, 2026	51.22	51.45	50.70	51.02	50.90	-0.33%	943,206
May 8, 2026	51.26	51.59	50.71	51.19	51.07	0.27%	966,170
May 7, 2026	51.60	51.89	50.97	51.05	50.93	-0.20%	868,919
May 6, 2026	51.43	51.75	50.86	51.15	51.03	0.89%	765,109
May 5, 2026	50.83	51.01	50.31	50.70	50.58	0.80%	770,648
May 4, 2026	51.12	51.26	50.08	50.30	50.18	-1.91%	912,801
May 1, 2026	52.14	52.29	51.08	51.28	51.16	-1.31%	942,934
Apr 30, 2026	51.17	52.34	50.99	51.96	51.84	2.12%	1,156,841
Apr 29, 2026	52.13	52.27	50.75	50.88	50.76	-2.40%	1,072,897
Apr 28, 2026	52.91	52.91	51.67	52.13	52.01	-1.27%	829,627
Apr 27, 2026	53.04	53.76	52.19	52.80	52.67	0.63%	1,368,952
Apr 24, 2026	52.52	53.20	52.10	52.47	52.35	-0.55%	3,439,112
Apr 23, 2026	53.11	53.70	51.84	52.76	52.63	0.53%	1,530,778
Apr 22, 2026	50.05	52.53	48.39	52.48	52.36	9.47%	2,583,354
Apr 21, 2026	47.82	48.56	47.31	47.94	47.83	0.33%	1,905,807
Apr 20, 2026	47.24	47.83	47.16	47.78	47.67	0.06%	1,229,584
Apr 17, 2026	47.25	48.85	47.22	47.75	47.64	2.67%	3,434,960
Apr 16, 2026	47.35	48.07	46.35	46.51	46.40	-1.86%	1,288,492
Apr 15, 2026	48.97	49.14	47.14	47.39	47.28	-3.97%	936,358
Apr 14, 2026	49.44	49.88	48.83	49.35	49.23	-0.52%	1,018,985
Apr 13, 2026	47.78	49.65	47.58	49.61	49.49	3.92%	1,526,128
Apr 10, 2026	48.23	48.23	47.66	47.74	47.63	-0.77%	609,044
Apr 9, 2026	47.44	48.48	47.41	48.11	48.00	1.05%	762,196
Apr 8, 2026	47.23	47.95	47.03	47.61	47.50	4.87%	1,009,239
Apr 7, 2026	45.01	45.60	44.82	45.40	45.29	0.44%	583,336
Apr 6, 2026	44.87	45.25	44.54	45.20	45.09	0.40%	516,034
Apr 2, 2026	44.31	45.47	44.01	45.02	44.91	-0.18%	728,226
Apr 1, 2026	45.04	45.68	44.75	45.10	44.99	0.58%	775,560
Mar 31, 2026	44.30	45.45	43.58	44.84	44.73	2.61%	1,015,206
Mar 30, 2026	44.96	44.96	43.69	43.70	43.60	-1.51%	859,102
Mar 27, 2026	44.61	45.18	44.23	44.37	44.26	-0.98%	677,207