Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZWB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 18.18 | -0.07 | -0.38% | 18.21 | 18.30 | 18.15 | 165,748 |
| May 17 2024 | 18.25 | 0.09 | 0.50% | 18.16 | 18.26 | 18.16 | 109,298 |
| May 16 2024 | 18.16 | -0.04 | -0.22% | 18.24 | 18.24 | 18.15 | 93,834 |
| May 15 2024 | 18.20 | 0.06 | 0.33% | 18.13 | 18.21 | 18.13 | 116,337 |
| May 14 2024 | 18.14 | -0.01 | -0.06% | 18.15 | 18.21 | 18.13 | 180,958 |
| May 13 2024 | 18.15 | 0.02 | 0.11% | 18.15 | 18.20 | 18.14 | 329,636 |
| May 10 2024 | 18.13 | 0.07 | 0.39% | 18.06 | 18.16 | 18.06 | 296,614 |
| May 09 2024 | 18.06 | 0.05 | 0.28% | 18.00 | 18.08 | 18.00 | 121,018 |
| May 08 2024 | 18.01 | 0.18 | 1.01% | 17.82 | 18.01 | 17.80 | 341,224 |
| May 07 2024 | 17.83 | -0.03 | -0.17% | 17.89 | 17.92 | 17.82 | 82,125 |
| May 06 2024 | 17.86 | 0.15 | 0.85% | 17.75 | 17.86 | 17.70 | 156,720 |
| May 03 2024 | 17.71 | 0.02 | 0.11% | 17.79 | 17.80 | 17.65 | 133,021 |
| May 02 2024 | 17.69 | 0.01 | 0.06% | 17.69 | 17.77 | 17.64 | 89,821 |
| May 01 2024 | 17.68 | 0.05 | 0.28% | 17.59 | 17.77 | 17.56 | 123,884 |
| Apr 30 2024 | 17.63 | -0.06 | -0.34% | 17.65 | 17.73 | 17.62 | 53,124 |
| Apr 29 2024 | 17.69 | -0.13 | -0.73% | 17.84 | 17.84 | 17.62 | 266,688 |
| Apr 26 2024 | 17.82 | 0.00 | 0.00% | 17.82 | 17.82 | 17.82 | 0 |
| Apr 25 2024 | 17.82 | -0.05 | -0.28% | 17.79 | 17.84 | 17.65 | 106,525 |
| Apr 24 2024 | 17.87 | -0.08 | -0.45% | 17.94 | 18.00 | 17.82 | 92,807 |
| Apr 23 2024 | 17.95 | 0.06 | 0.34% | 17.90 | 17.98 | 17.88 | 48,503 |
| Apr 22 2024 | 17.89 | 0.10 | 0.56% | 17.75 | 17.92 | 17.75 | 142,279 |
| Apr 19 2024 | 17.79 | 0.11 | 0.62% | 17.70 | 17.85 | 17.68 | 90,492 |
| Apr 18 2024 | 17.68 | -0.01 | -0.06% | 17.70 | 17.79 | 17.61 | 79,319 |
| Apr 17 2024 | 17.69 | 0.02 | 0.11% | 17.67 | 17.81 | 17.59 | 141,700 |
| Apr 16 2024 | 17.67 | -0.18 | -1.01% | 17.82 | 17.82 | 17.63 | 135,062 |
| Apr 15 2024 | 17.85 | -0.10 | -0.56% | 18.06 | 18.06 | 17.79 | 100,435 |
| Apr 12 2024 | 17.95 | -0.16 | -0.88% | 18.01 | 18.05 | 17.88 | 160,783 |
| Apr 11 2024 | 18.11 | -0.07 | -0.39% | 18.15 | 18.15 | 18.01 | 101,072 |
| Apr 10 2024 | 18.18 | -0.22 | -1.20% | 18.30 | 18.30 | 18.10 | 155,943 |
| Apr 09 2024 | 18.40 | 0.04 | 0.22% | 18.39 | 18.45 | 18.28 | 86,625 |
| Apr 08 2024 | 18.36 | 0.09 | 0.49% | 18.29 | 18.37 | 18.29 | 81,013 |
| Apr 05 2024 | 18.27 | 0.09 | 0.50% | 18.18 | 18.30 | 18.18 | 169,536 |
| Apr 04 2024 | 18.18 | -0.02 | -0.11% | 18.24 | 18.36 | 18.15 | 280,920 |
| Apr 03 2024 | 18.20 | 0.03 | 0.17% | 18.17 | 18.28 | 18.17 | 141,522 |
| Apr 02 2024 | 18.17 | -0.16 | -0.87% | 18.31 | 18.31 | 18.12 | 170,257 |
| Apr 01 2024 | 18.33 | -0.04 | -0.22% | 18.39 | 18.39 | 18.26 | 177,017 |
| Mar 28 2024 | 18.37 | 0.07 | 0.38% | 18.30 | 18.41 | 18.29 | 147,749 |
| Mar 27 2024 | 18.30 | 0.00 | 0.00% | 18.29 | 18.30 | 18.21 | 133,285 |
| Mar 26 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.37 | 18.28 | 78,823 |
| Mar 25 2024 | 18.30 | -0.02 | -0.11% | 18.30 | 18.38 | 18.30 | 368,188 |
| Mar 22 2024 | 18.32 | -0.01 | -0.05% | 18.37 | 18.38 | 18.29 | 114,305 |
| Mar 21 2024 | 18.33 | 0.13 | 0.71% | 18.25 | 18.37 | 18.21 | 198,854 |
| Mar 20 2024 | 18.20 | 0.12 | 0.66% | 18.09 | 18.22 | 18.05 | 177,488 |
| Mar 19 2024 | 18.08 | 0.03 | 0.17% | 18.08 | 18.13 | 18.07 | 94,782 |
| Mar 18 2024 | 18.05 | 0.00 | 0.00% | 18.09 | 18.09 | 17.95 | 325,354 |
| Mar 15 2024 | 18.05 | 0.01 | 0.06% | 18.03 | 18.09 | 17.99 | 77,587 |
| Mar 14 2024 | 18.04 | -0.12 | -0.66% | 18.19 | 18.19 | 17.97 | 85,503 |
| Mar 13 2024 | 18.16 | 0.08 | 0.44% | 18.10 | 18.19 | 18.09 | 183,925 |
| Mar 12 2024 | 18.08 | 0.02 | 0.11% | 18.10 | 18.10 | 18.04 | 104,811 |
| Mar 11 2024 | 18.06 | 0.03 | 0.17% | 17.98 | 18.06 | 17.94 | 186,021 |
| Mar 08 2024 | 18.03 | 0.07 | 0.39% | 18.00 | 18.03 | 17.97 | 156,616 |
| Mar 07 2024 | 17.96 | 0.06 | 0.34% | 17.94 | 17.98 | 17.88 | 195,192 |
| Mar 06 2024 | 17.90 | 0.03 | 0.17% | 17.95 | 17.98 | 17.87 | 201,665 |
| Mar 05 2024 | 17.87 | 0.09 | 0.51% | 17.77 | 17.90 | 17.77 | 143,978 |
| Mar 04 2024 | 17.78 | 0.04 | 0.23% | 17.74 | 17.85 | 17.73 | 143,778 |
| Mar 01 2024 | 17.74 | 0.06 | 0.34% | 17.69 | 17.80 | 17.67 | 166,852 |
| Feb 29 2024 | 17.68 | 0.16 | 0.91% | 17.67 | 17.68 | 17.52 | 123,214 |
| Feb 28 2024 | 17.52 | 0.01 | 0.06% | 17.53 | 17.63 | 17.52 | 74,650 |
| Feb 27 2024 | 17.51 | -0.20 | -1.13% | 17.51 | 17.56 | 17.40 | 237,921 |
| Feb 26 2024 | 17.71 | -0.09 | -0.51% | 17.78 | 17.87 | 17.65 | 197,270 |
| Feb 23 2024 | 17.80 | 0.07 | 0.39% | 17.74 | 17.84 | 17.74 | 149,881 |
| Feb 22 2024 | 17.73 | 0.07 | 0.40% | 17.73 | 17.81 | 17.72 | 74,014 |
