ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	37.23	37.55	36.99	37.10	-	-0.96%	107,253
May 13, 2025	37.56	37.76	37.18	37.46	37.46	0.70%	886,648
May 12, 2025	36.86	37.29	36.33	37.20	37.20	5.68%	1,251,686
May 9, 2025	35.17	35.64	34.91	35.20	35.20	0.09%	607,292
May 8, 2025	34.67	35.30	34.45	35.17	35.17	2.69%	898,018
May 7, 2025	34.47	34.53	33.95	34.25	34.25	-0.09%	905,725
May 6, 2025	34.41	34.87	34.24	34.28	34.28	-1.38%	842,337
May 5, 2025	34.63	35.17	34.51	34.76	34.76	-0.60%	575,663
May 2, 2025	34.75	35.26	34.75	34.97	34.97	1.57%	664,560
May 1, 2025	34.30	34.67	33.88	34.43	34.43	1.38%	810,639
Apr 30, 2025	33.88	34.14	33.55	33.96	33.96	-0.61%	965,748
Apr 29, 2025	33.69	34.32	33.51	34.17	34.17	1.36%	773,054
Apr 28, 2025	34.19	34.30	33.52	33.71	33.71	-0.44%	926,985
Apr 25, 2025	33.58	33.88	33.45	33.86	33.86	0.39%	958,941
Apr 24, 2025	32.34	33.81	32.23	33.73	33.73	3.31%	2,004,165
Apr 23, 2025	31.20	34.20	30.56	32.65	32.65	4.88%	2,845,292
Apr 22, 2025	29.94	31.18	29.94	31.13	31.13	4.85%	2,568,203
Apr 21, 2025	29.63	30.05	29.39	29.69	29.69	-1.23%	1,267,587
Apr 17, 2025	29.63	30.18	29.55	30.06	30.06	1.55%	1,139,933
Apr 16, 2025	29.69	30.03	29.40	29.60	29.60	0.51%	1,254,551
Apr 15, 2025	29.52	29.71	29.27	29.45	29.45	-0.07%	855,271
Apr 14, 2025	29.68	29.86	29.12	29.47	29.47	0.20%	798,118
Apr 11, 2025	29.20	29.83	28.64	29.41	29.41	0.75%	1,270,145
Apr 10, 2025	29.56	29.77	28.58	29.19	29.19	-3.25%	1,654,321
Apr 9, 2025	28.12	30.63	27.74	30.17	30.17	5.86%	2,550,664
Apr 8, 2025	30.10	30.38	28.18	28.50	28.50	-3.94%	1,621,188
Apr 7, 2025	28.92	30.60	28.38	29.67	29.67	0.07%	1,985,947
Apr 4, 2025	29.39	30.26	28.86	29.65	29.65	-3.29%	1,316,209
Apr 3, 2025	31.95	32.27	30.46	30.66	30.66	-8.45%	1,372,832
Apr 2, 2025	32.64	33.72	32.60	33.49	33.49	1.00%	859,504
Apr 1, 2025	32.80	33.33	32.73	33.16	33.16	0.55%	745,473
Mar 31, 2025	32.71	33.17	32.06	32.98	32.98	0.06%	1,197,352
Mar 28, 2025	33.73	33.84	32.81	32.96	32.96	-2.37%	668,807
Mar 27, 2025	34.02	34.12	33.55	33.76	33.76	-0.59%	751,530
Mar 26, 2025	34.27	34.46	33.91	33.96	33.96	-0.76%	534,309
Mar 25, 2025	34.25	34.49	33.96	34.22	34.22	-0.38%	659,489
Mar 24, 2025	33.99	34.39	33.73	34.35	34.35	2.66%	778,280
Mar 21, 2025	33.44	33.53	32.91	33.46	33.46	-0.54%	2,517,528
Mar 20, 2025	33.60	33.87	33.35	33.64	33.64	-1.09%	888,505
Mar 19, 2025	33.53	34.25	33.49	34.01	34.01	1.83%	1,255,871
Mar 18, 2025	33.24	33.58	33.21	33.40	33.40	-0.24%	771,633
Mar 17, 2025	33.03	33.63	33.03	33.48	33.48	0.93%	789,354
Mar 14, 2025	32.66	33.24	32.34	33.17	33.17	2.44%	789,001
Mar 13, 2025	32.79	32.84	32.36	32.38	32.38	-1.37%	692,645
Mar 12, 2025	33.34	33.43	32.47	32.83	32.83	-0.97%	1,205,260
Mar 11, 2025	34.42	34.59	33.10	33.15	33.15	-3.47%	1,117,022
Mar 10, 2025	35.04	35.55	34.20	34.34	34.34	-2.94%	1,079,317
Mar 7, 2025	34.42	35.46	34.25	35.38	35.38	2.31%	715,894
Mar 6, 2025	34.00	34.81	34.00	34.58	34.58	0.90%	1,008,753
Mar 5, 2025	33.98	34.58	33.72	34.27	34.27	1.33%	767,943