ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,002,572
Mar 30, 2026	44.96	44.96	43.69	43.70	43.70	-1.51%	849,026
Mar 27, 2026	44.61	45.18	44.23	44.37	44.37	-0.98%	647,725
Mar 26, 2026	45.60	46.09	44.70	44.81	44.81	-3.03%	681,971
Mar 25, 2026	45.92	46.24	45.42	46.21	46.21	1.63%	609,103
Mar 24, 2026	45.01	45.81	44.61	45.47	45.47	0.69%	820,501
Mar 23, 2026	45.00	45.96	44.47	45.16	45.16	3.13%	1,209,308
Mar 20, 2026	44.24	44.33	43.06	43.79	43.79	-0.57%	3,177,186
Mar 19, 2026	43.67	44.62	43.40	44.04	44.04	-0.68%	1,072,321
Mar 18, 2026	45.05	45.12	44.23	44.34	44.34	-1.97%	1,161,971
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%	916,863
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%	701,681
Mar 10, 2026	46.86	48.10	46.55	47.28	47.28	-0.02%	782,336
Mar 9, 2026	46.38	47.38	45.28	47.29	47.29	-0.21%	904,574
Mar 6, 2026	47.49	47.84	46.85	47.39	47.39	-2.17%	826,691
Mar 5, 2026	49.74	50.08	47.67	48.44	48.44	-3.76%	863,158
Mar 4, 2026	50.64	50.72	50.13	50.33	50.33	0.10%	841,386
Mar 3, 2026	49.78	50.61	48.97	50.28	50.28	-1.33%	899,123
Mar 2, 2026	50.19	51.18	49.55	50.96	50.96	-0.04%	640,813
Feb 27, 2026	50.41	50.99	49.85	50.98	50.98	0.04%	936,335
Feb 26, 2026	50.81	51.06	49.87	50.96	50.96	0.65%	709,724
Feb 25, 2026	50.53	51.00	49.80	50.63	50.63	0.04%	680,164
Feb 24, 2026	50.25	51.14	50.14	50.61	50.61	1.36%	783,667
Feb 23, 2026	50.74	50.74	49.35	49.93	49.93	-1.81%	503,066
Feb 20, 2026	50.73	51.40	50.21	50.85	50.85	-0.12%	561,107
Feb 19, 2026	50.84	51.16	50.50	50.91	50.80	-0.59%	513,422
Feb 18, 2026	50.77	51.78	50.66	51.21	51.10	0.18%	667,193
Feb 17, 2026	51.38	51.49	50.56	51.12	51.01	-0.35%	793,521
Feb 13, 2026	51.24	51.57	50.72	51.30	51.19	-0.16%	768,630
Feb 12, 2026	52.58	53.17	51.17	51.38	51.27	-0.33%	956,198
Feb 11, 2026	52.17	52.54	51.06	51.55	51.44	-0.35%	863,883
Feb 10, 2026	52.70	53.17	51.42	51.73	51.62	-1.52%	1,456,256
Feb 9, 2026	52.49	53.15	52.16	52.53	52.42	-0.47%	1,798,126
Feb 6, 2026	51.50	52.84	51.43	52.78	52.67	3.27%	1,843,738
Feb 5, 2026	51.25	52.02	50.54	51.11	51.00	-1.27%	1,772,521
Feb 4, 2026	48.59	52.77	47.30	51.77	51.66	10.01%	2,926,192
Feb 3, 2026	46.77	47.62	46.54	47.06	46.96	0.28%	1,244,728
Feb 2, 2026	46.17	46.97	46.04	46.93	46.83	1.78%	877,342
Jan 30, 2026	46.14	46.40	45.43	46.11	46.01	-0.88%	1,548,776
Jan 29, 2026	46.55	46.85	45.65	46.52	46.42	0.80%	1,467,730
Jan 28, 2026	46.58	47.00	45.56	46.15	46.05	-1.49%	1,537,938
Jan 27, 2026	47.08	47.29	46.65	46.85	46.75	-0.47%	558,800
Jan 26, 2026	46.65	47.34	46.48	47.07	46.97	0.58%	673,473
Jan 23, 2026	47.27	47.49	46.41	46.80	46.70	-1.60%	726,162
Jan 22, 2026	47.31	48.01	47.17	47.56	47.46	1.65%	821,545