ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	45.32	45.80	44.99	45.40	45.40	-0.98%	886,104
Aug 13, 2025	45.52	45.90	45.11	45.85	45.85	1.24%	974,589
Aug 12, 2025	44.89	45.42	44.45	45.29	45.29	2.07%	1,214,811
Aug 11, 2025	44.26	44.60	43.80	44.37	44.37	0.48%	930,470
Aug 8, 2025	44.74	44.93	44.02	44.16	44.16	-0.88%	720,791
Aug 7, 2025	44.68	44.96	44.17	44.55	44.55	0.47%	792,119
Aug 6, 2025	44.66	44.66	44.03	44.34	44.34	-0.47%	880,076
Aug 5, 2025	44.12	44.56	43.67	44.55	44.55	1.30%	1,224,536
Aug 4, 2025	45.00	45.00	43.55	43.98	43.98	-2.22%	1,710,512
Aug 1, 2025	43.44	44.98	43.25	44.98	44.98	1.65%	2,710,488
Jul 31, 2025	42.82	44.27	42.39	44.25	44.25	3.05%	2,933,691
Jul 30, 2025	42.00	44.14	41.48	42.94	42.94	12.20%	4,094,116
Jul 29, 2025	38.70	38.86	37.90	38.27	38.27	-0.39%	1,664,326
Jul 28, 2025	38.40	38.65	37.89	38.42	38.42	-0.13%	1,232,198
Jul 25, 2025	38.12	38.49	37.84	38.47	38.47	1.69%	817,864
Jul 24, 2025	37.25	38.31	37.25	37.83	37.83	1.04%	1,158,658
Jul 23, 2025	37.17	37.51	36.82	37.44	37.44	1.77%	987,505
Jul 22, 2025	36.88	37.06	36.59	36.79	36.79	-0.54%	997,393
Jul 21, 2025	37.87	37.87	36.99	36.99	36.99	-1.49%	922,186
Jul 18, 2025	37.45	37.58	37.05	37.55	37.55	0.59%	1,955,297
Jul 17, 2025	36.55	37.43	36.55	37.33	37.33	2.16%	1,248,791
Jul 16, 2025	36.39	36.60	35.73	36.54	36.54	0.16%	899,804
Jul 15, 2025	37.51	37.53	36.45	36.48	36.48	-2.28%	857,385
Jul 14, 2025	37.66	37.67	37.26	37.33	37.33	-1.22%	756,751
Jul 11, 2025	37.82	37.92	37.58	37.79	37.79	-1.00%	480,909
Jul 10, 2025	37.72	38.49	37.69	38.17	38.17	1.14%	499,999
Jul 9, 2025	37.55	37.76	37.22	37.74	37.74	0.88%	570,026
Jul 8, 2025	37.07	37.73	37.07	37.41	37.41	1.03%	649,876
Jul 7, 2025	37.40	37.74	36.77	37.03	37.03	-1.41%	556,210
Jul 3, 2025	37.70	37.89	37.37	37.56	37.56	0.05%	376,089
Jul 2, 2025	37.36	37.66	37.11	37.54	37.54	0.35%	841,456
Jul 1, 2025	36.28	37.82	36.28	37.41	37.41	2.30%	773,694
Jun 30, 2025	36.74	36.81	36.42	36.57	36.57	0.16%	797,717
Jun 27, 2025	36.74	37.00	36.24	36.51	36.51	-0.33%	1,719,438
Jun 26, 2025	36.33	36.66	36.22	36.63	36.63	1.36%	398,204
Jun 25, 2025	36.46	36.46	35.91	36.14	36.14	-0.50%	496,491
Jun 24, 2025	36.35	36.43	36.02	36.32	36.32	0.61%	920,654
Jun 23, 2025	35.26	36.24	35.26	36.10	36.10	2.06%	900,788
Jun 20, 2025	35.76	35.79	35.20	35.37	35.37	-0.53%	1,527,868
Jun 18, 2025	35.34	36.24	35.34	35.56	35.56	0.45%	1,075,629
Jun 17, 2025	35.09	35.78	35.09	35.40	35.40	-0.48%	710,365
Jun 16, 2025	35.43	35.61	35.27	35.57	35.57	1.02%	557,981
Jun 13, 2025	35.38	35.63	35.06	35.21	35.21	-2.30%	629,802
Jun 12, 2025	36.20	36.28	35.89	36.04	36.04	-0.74%	563,775
Jun 11, 2025	37.06	37.06	36.14	36.31	36.31	-1.17%	577,793
Jun 10, 2025	36.79	36.96	36.38	36.74	36.74	0.41%	552,924
Jun 9, 2025	36.65	36.83	36.46	36.59	36.59	0.19%	540,259
Jun 6, 2025	36.84	37.03	36.30	36.52	36.52	0.72%	373,582
Jun 5, 2025	36.20	36.44	36.04	36.26	36.26	0.28%	398,012
Jun 4, 2025	36.65	36.65	36.15	36.16	36.16	-0.77%	441,001