Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 31.97 | 0.27 | 0.85% | 31.80 | 32.07 | 31.50 | 802,973 |
| Apr 26 2024 | 31.70 | -0.18 | -0.56% | 31.88 | 32.34 | 31.665 | 1,037,776 |
| Apr 25 2024 | 31.88 | -0.24 | -0.75% | 31.51 | 32.03 | 31.19 | 1,665,508 |
| Apr 24 2024 | 32.12 | -0.63 | -1.92% | 33.60 | 33.62 | 31.64 | 1,756,206 |
| Apr 23 2024 | 32.75 | 0.66 | 2.06% | 32.20 | 32.82 | 32.03 | 1,408,097 |
| Apr 22 2024 | 32.09 | 0.40 | 1.26% | 31.80 | 32.21 | 31.60 | 1,368,098 |
| Apr 19 2024 | 31.69 | 0.08 | 0.25% | 31.36 | 32.00 | 31.36 | 1,292,047 |
| Apr 18 2024 | 31.61 | 0.33 | 1.05% | 31.45 | 31.87 | 31.27 | 969,254 |
| Apr 17 2024 | 31.28 | -0.44 | -1.39% | 31.80 | 31.80 | 31.02 | 823,525 |
| Apr 16 2024 | 31.72 | 0.06 | 0.19% | 31.49 | 31.95 | 31.045 | 782,097 |
| Apr 15 2024 | 31.66 | -0.25 | -0.78% | 32.18 | 32.36 | 31.35 | 855,700 |
| Apr 12 2024 | 31.91 | -0.29 | -0.90% | 32.28 | 32.58 | 31.67 | 813,582 |
| Apr 11 2024 | 32.20 | 0.44 | 1.39% | 31.79 | 32.45 | 31.76 | 670,359 |
| Apr 10 2024 | 31.76 | -0.76 | -2.34% | 31.35 | 32.065 | 31.14 | 779,622 |
| Apr 09 2024 | 32.52 | 0.53 | 1.66% | 32.04 | 32.59 | 31.65 | 789,491 |
| Apr 08 2024 | 31.99 | -0.17 | -0.53% | 32.30 | 32.46 | 31.97 | 650,550 |
| Apr 05 2024 | 32.16 | 0.08 | 0.25% | 32.09 | 32.52 | 32.09 | 642,414 |
| Apr 04 2024 | 32.08 | -0.30 | -0.93% | 32.86 | 32.875 | 31.965 | 403,847 |
| Apr 03 2024 | 32.38 | 0.18 | 0.56% | 32.07 | 32.90 | 31.95 | 545,457 |
| Apr 02 2024 | 32.20 | -0.92 | -2.78% | 32.56 | 32.67 | 30.80 | 646,644 |
| Apr 01 2024 | 33.12 | -0.35 | -1.05% | 34.28 | 34.5796 | 33.01 | 1,188,403 |
| Mar 28 2024 | 33.47 | 0.71 | 2.17% | 33.00 | 33.71 | 33.00 | 1,110,072 |
| Mar 27 2024 | 32.76 | 0.45 | 1.39% | 32.53 | 32.78 | 32.33 | 662,613 |
| Mar 26 2024 | 32.31 | -0.01 | -0.03% | 32.33 | 32.60 | 32.21 | 559,464 |
| Mar 25 2024 | 32.32 | -0.25 | -0.77% | 32.45 | 32.75 | 32.275 | 575,686 |
| Mar 22 2024 | 32.57 | -0.32 | -0.97% | 32.91 | 33.05 | 32.53 | 1,071,076 |
| Mar 21 2024 | 32.89 | 0.31 | 0.95% | 32.72 | 33.18 | 32.54 | 792,337 |
| Mar 20 2024 | 32.58 | 0.45 | 1.40% | 32.05 | 32.715 | 31.97 | 677,786 |
| Mar 19 2024 | 32.13 | 1.00 | 3.21% | 31.22 | 32.14 | 31.22 | 737,971 |
| Mar 18 2024 | 31.13 | -0.39 | -1.24% | 31.53 | 31.69 | 31.11 | 441,992 |
| Mar 15 2024 | 31.52 | 0.16 | 0.51% | 31.09 | 31.74 | 30.96 | 1,231,121 |
| Mar 14 2024 | 31.36 | -0.30 | -0.95% | 31.49 | 31.67 | 31.1072 | 678,731 |
| Mar 13 2024 | 31.66 | -0.11 | -0.35% | 31.70 | 31.85 | 31.35 | 643,573 |
| Mar 12 2024 | 31.77 | 0.24 | 0.76% | 31.82 | 31.82 | 31.44 | 725,666 |
| Mar 11 2024 | 31.53 | -0.44 | -1.38% | 31.86 | 31.96 | 31.45 | 855,841 |
| Mar 08 2024 | 31.97 | -0.06 | -0.19% | 32.35 | 32.53 | 31.84 | 841,359 |
| Mar 07 2024 | 32.03 | 0.63 | 2.01% | 31.57 | 32.14 | 31.55 | 642,744 |
| Mar 06 2024 | 31.40 | 0.05 | 0.16% | 31.60 | 31.76 | 31.18 | 740,654 |
| Mar 05 2024 | 31.35 | -0.71 | -2.21% | 31.95 | 32.105 | 31.27 | 521,597 |
| Mar 04 2024 | 32.06 | -0.01 | -0.03% | 32.04 | 32.51 | 32.03 | 681,146 |
| Mar 01 2024 | 32.07 | 0.32 | 1.01% | 31.71 | 32.15 | 31.65 | 536,328 |
| Feb 29 2024 | 31.75 | 0.47 | 1.50% | 31.51 | 31.82 | 31.28 | 754,210 |
| Feb 28 2024 | 31.28 | -0.28 | -0.89% | 31.31 | 31.7898 | 31.22 | 705,891 |
| Feb 27 2024 | 31.56 | 0.25 | 0.80% | 31.58 | 31.8009 | 31.44 | 651,232 |
| Feb 26 2024 | 31.31 | -0.25 | -0.79% | 31.45 | 31.63 | 31.18 | 686,064 |
| Feb 23 2024 | 31.56 | 0.20 | 0.64% | 31.50 | 31.79 | 31.50 | 676,746 |
| Feb 22 2024 | 31.36 | 0.27 | 0.87% | 31.21 | 31.39 | 31.055 | 719,544 |
| Feb 21 2024 | 31.09 | -0.26 | -0.83% | 31.17 | 31.43 | 30.73 | 790,726 |
| Feb 20 2024 | 31.35 | 0.38 | 1.23% | 30.73 | 31.437 | 30.41 | 803,060 |
| Feb 16 2024 | 30.97 | -1.10 | -3.43% | 31.75 | 31.75 | 30.97 | 1,098,648 |
| Feb 15 2024 | 32.07 | 0.37 | 1.17% | 31.80 | 32.24 | 31.75 | 1,479,736 |
| Feb 14 2024 | 31.70 | 0.75 | 2.42% | 31.36 | 31.829 | 31.17 | 921,763 |
| Feb 13 2024 | 30.95 | -1.38 | -4.27% | 31.23 | 31.55 | 30.72 | 1,483,090 |
| Feb 12 2024 | 32.33 | 0.12 | 0.37% | 32.21 | 32.40 | 31.80 | 1,513,417 |
| Feb 09 2024 | 32.21 | -1.04 | -3.13% | 32.66 | 32.86 | 32.14 | 1,489,391 |
| Feb 08 2024 | 33.25 | 0.05 | 0.15% | 33.48 | 33.59 | 32.65 | 1,606,314 |
| Feb 07 2024 | 33.20 | 1.33 | 4.17% | 32.75 | 33.95 | 32.71 | 3,490,641 |
| Feb 06 2024 | 31.87 | 0.68 | 2.18% | 30.99 | 31.97 | 30.93 | 3,547,870 |
| Feb 05 2024 | 31.19 | 0.33 | 1.07% | 30.58 | 31.615 | 30.51 | 2,439,906 |
| Feb 02 2024 | 30.86 | 0.60 | 1.98% | 29.95 | 30.92 | 29.84 | 1,065,074 |
| Feb 01 2024 | 30.26 | 0.61 | 2.06% | 29.98 | 30.515 | 29.70 | 969,830 |
| Jan 31 2024 | 29.65 | -0.80 | -2.63% | 30.41 | 30.46 | 29.57 | 1,137,707 |
