Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZWE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.07 | 0.09 | 0.43% | 20.89 | 21.18 | 20.89 | 8,201 |
| May 30 2024 | 20.98 | -0.02 | -0.10% | 21.02 | 21.02 | 20.91 | 8,274 |
| May 29 2024 | 21.00 | -0.34 | -1.59% | 20.86 | 21.07 | 20.86 | 14,516 |
| May 28 2024 | 21.34 | 0.13 | 0.61% | 21.30 | 21.34 | 21.08 | 11,498 |
| May 27 2024 | 21.21 | -0.02 | -0.09% | 21.23 | 21.34 | 21.21 | 6,670 |
| May 24 2024 | 21.23 | 0.11 | 0.52% | 21.19 | 21.30 | 21.16 | 7,315 |
| May 23 2024 | 21.12 | -0.13 | -0.61% | 21.32 | 21.32 | 21.10 | 17,748 |
| May 22 2024 | 21.25 | -0.04 | -0.19% | 21.30 | 21.30 | 21.20 | 18,082 |
| May 21 2024 | 21.29 | -0.08 | -0.37% | 21.13 | 21.32 | 21.13 | 6,869 |
| May 17 2024 | 21.37 | 0.25 | 1.18% | 21.12 | 21.40 | 21.12 | 28,057 |
| May 16 2024 | 21.12 | -0.26 | -1.22% | 21.45 | 21.45 | 21.12 | 26,886 |
| May 15 2024 | 21.38 | 0.05 | 0.23% | 21.35 | 21.41 | 21.27 | 12,260 |
| May 14 2024 | 21.33 | 0.04 | 0.19% | 21.14 | 21.33 | 21.14 | 12,716 |
| May 13 2024 | 21.29 | 0.15 | 0.71% | 21.08 | 21.30 | 21.08 | 19,950 |
| May 10 2024 | 21.14 | 0.14 | 0.67% | 21.12 | 21.14 | 21.09 | 17,788 |
| May 09 2024 | 21.00 | 0.07 | 0.33% | 20.88 | 21.02 | 20.88 | 45,819 |
| May 08 2024 | 20.93 | 0.32 | 1.55% | 20.60 | 20.93 | 20.60 | 17,212 |
| May 07 2024 | 20.61 | -0.13 | -0.63% | 20.71 | 20.83 | 20.60 | 18,103 |
| May 06 2024 | 20.74 | 0.12 | 0.58% | 20.61 | 20.75 | 20.61 | 12,330 |
| May 03 2024 | 20.62 | -0.12 | -0.58% | 20.76 | 20.76 | 20.55 | 10,528 |
| May 02 2024 | 20.74 | 0.22 | 1.07% | 20.65 | 20.74 | 20.60 | 13,109 |
| May 01 2024 | 20.52 | 0.09 | 0.44% | 20.46 | 20.62 | 20.46 | 8,997 |
| Apr 30 2024 | 20.43 | -0.22 | -1.07% | 20.82 | 20.82 | 20.43 | 14,642 |
| Apr 29 2024 | 20.65 | -0.01 | -0.05% | 20.86 | 20.86 | 20.65 | 3,895 |
| Apr 26 2024 | 20.66 | 0.08 | 0.39% | 20.53 | 20.71 | 20.53 | 6,562 |
| Apr 25 2024 | 20.58 | -0.12 | -0.58% | 20.60 | 20.63 | 20.57 | 8,032 |
| Apr 24 2024 | 20.70 | -0.01 | -0.05% | 20.79 | 20.82 | 20.60 | 17,199 |
| Apr 23 2024 | 20.71 | 0.21 | 1.02% | 20.53 | 20.74 | 20.53 | 10,640 |
| Apr 22 2024 | 20.50 | 0.13 | 0.64% | 20.40 | 20.64 | 20.40 | 15,772 |
| Apr 19 2024 | 20.37 | 0.14 | 0.69% | 20.14 | 20.40 | 20.14 | 10,778 |
| Apr 18 2024 | 20.23 | 0.03 | 0.15% | 20.19 | 20.30 | 20.19 | 13,407 |
| Apr 17 2024 | 20.20 | 0.01 | 0.05% | 20.42 | 20.42 | 20.16 | 46,723 |
| Apr 16 2024 | 20.19 | -0.16 | -0.79% | 20.37 | 20.49 | 20.19 | 6,512 |
| Apr 15 2024 | 20.35 | -0.09 | -0.44% | 20.44 | 20.61 | 20.35 | 12,253 |
| Apr 12 2024 | 20.44 | -0.23 | -1.11% | 20.67 | 20.67 | 20.39 | 11,078 |
| Apr 11 2024 | 20.67 | 0.13 | 0.63% | 20.55 | 20.67 | 20.43 | 9,425 |
| Apr 10 2024 | 20.54 | 0.02 | 0.10% | 20.44 | 20.58 | 20.44 | 7,849 |
| Apr 09 2024 | 20.52 | -0.22 | -1.06% | 20.56 | 20.60 | 20.50 | 15,832 |
| Apr 08 2024 | 20.74 | -0.04 | -0.19% | 20.87 | 20.87 | 20.60 | 12,984 |
| Apr 05 2024 | 20.78 | 0.22 | 1.07% | 20.56 | 20.78 | 20.56 | 9,837 |
| Apr 04 2024 | 20.56 | -0.18 | -0.87% | 20.84 | 20.84 | 20.52 | 18,879 |
| Apr 03 2024 | 20.74 | -0.31 | -1.47% | 20.95 | 20.95 | 20.64 | 20,289 |
| Apr 02 2024 | 21.05 | -0.02 | -0.09% | 21.08 | 21.08 | 20.64 | 9,249 |
| Apr 01 2024 | 21.07 | 0.08 | 0.38% | 21.00 | 21.09 | 21.00 | 18,349 |
| Mar 28 2024 | 20.99 | 0.11 | 0.53% | 20.90 | 20.99 | 20.85 | 11,436 |
| Mar 27 2024 | 20.88 | 0.02 | 0.10% | 20.94 | 20.94 | 20.84 | 11,862 |
| Mar 26 2024 | 20.86 | -0.04 | -0.19% | 20.79 | 20.95 | 20.79 | 15,765 |
| Mar 25 2024 | 20.90 | 0.09 | 0.43% | 20.80 | 20.90 | 20.76 | 6,512 |
| Mar 22 2024 | 20.81 | 0.04 | 0.19% | 20.76 | 20.82 | 20.76 | 8,206 |
| Mar 21 2024 | 20.77 | -0.05 | -0.24% | 20.64 | 20.82 | 20.64 | 12,131 |
| Mar 20 2024 | 20.82 | 0.17 | 0.82% | 20.72 | 20.83 | 20.72 | 9,247 |
| Mar 19 2024 | 20.65 | -0.01 | -0.05% | 20.60 | 20.75 | 20.60 | 10,569 |
| Mar 18 2024 | 20.66 | -0.14 | -0.67% | 20.85 | 20.85 | 20.62 | 14,767 |
| Mar 15 2024 | 20.80 | -0.01 | -0.05% | 20.79 | 20.85 | 20.75 | 7,512 |
| Mar 14 2024 | 20.81 | -0.13 | -0.62% | 20.97 | 20.97 | 20.76 | 11,754 |
| Mar 13 2024 | 20.94 | 0.12 | 0.58% | 20.79 | 20.99 | 20.75 | 18,649 |
| Mar 12 2024 | 20.82 | 0.06 | 0.29% | 20.65 | 20.82 | 20.65 | 13,345 |
| Mar 11 2024 | 20.76 | 0.05 | 0.24% | 20.67 | 20.78 | 20.60 | 18,835 |
| Mar 08 2024 | 20.71 | 0.13 | 0.63% | 20.64 | 20.74 | 20.64 | 22,717 |
| Mar 07 2024 | 20.58 | 0.08 | 0.39% | 20.54 | 20.63 | 20.54 | 12,671 |
| Mar 06 2024 | 20.50 | 0.04 | 0.20% | 20.68 | 20.68 | 20.47 | 16,629 |
| Mar 05 2024 | 20.46 | -0.03 | -0.15% | 20.38 | 20.53 | 20.38 | 29,750 |
