Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZWH.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 23.57 | -0.06 | -0.25% | 23.61 | 23.62 | 23.57 | 5,300 |
| May 21 2024 | 23.63 | 0.02 | 0.08% | 23.60 | 23.63 | 23.60 | 300 |
| May 17 2024 | 23.61 | -0.06 | -0.25% | 23.61 | 23.61 | 23.61 | 100 |
| May 16 2024 | 23.67 | 0.02 | 0.08% | 23.66 | 23.67 | 23.66 | 700 |
| May 15 2024 | 23.65 | 0.17 | 0.72% | 23.50 | 23.65 | 23.50 | 221 |
| May 14 2024 | 23.48 | 0.05 | 0.21% | 23.49 | 23.49 | 23.45 | 831 |
| May 13 2024 | 23.43 | 0.03 | 0.13% | 23.43 | 23.43 | 23.43 | 3 |
| May 10 2024 | 23.40 | 0.08 | 0.34% | 23.37 | 23.40 | 23.37 | 600 |
| May 09 2024 | 23.32 | 0.13 | 0.56% | 23.26 | 23.32 | 23.23 | 2,464 |
| May 08 2024 | 23.19 | 0.04 | 0.17% | 23.13 | 23.19 | 23.13 | 4,300 |
| May 07 2024 | 23.15 | 0.10 | 0.43% | 23.20 | 23.20 | 23.15 | 1,400 |
| May 06 2024 | 23.05 | 0.12 | 0.52% | 22.95 | 23.05 | 22.95 | 2,467 |
| May 03 2024 | 22.93 | 0.22 | 0.97% | 22.89 | 22.93 | 22.89 | 301 |
| May 02 2024 | 22.71 | 0.08 | 0.35% | 22.67 | 22.71 | 22.64 | 201 |
| May 01 2024 | 22.63 | -0.12 | -0.53% | 22.70 | 22.82 | 22.63 | 4,201 |
| Apr 30 2024 | 22.75 | -0.17 | -0.74% | 22.75 | 22.75 | 22.75 | 2 |
| Apr 29 2024 | 22.92 | 0.07 | 0.31% | 22.88 | 22.95 | 22.88 | 2,200 |
| Apr 26 2024 | 22.85 | -0.07 | -0.31% | 22.89 | 22.89 | 22.85 | 500 |
| Apr 25 2024 | 22.92 | -0.21 | -0.91% | 22.89 | 22.97 | 22.89 | 1,202 |
| Apr 24 2024 | 23.13 | 0.09 | 0.39% | 23.13 | 23.13 | 23.13 | 0 |
| Apr 23 2024 | 23.04 | 0.14 | 0.61% | 23.04 | 23.04 | 23.04 | 1 |
| Apr 22 2024 | 22.90 | 0.16 | 0.70% | 22.94 | 22.94 | 22.90 | 500 |
| Apr 19 2024 | 22.74 | 0.11 | 0.49% | 22.73 | 22.74 | 22.68 | 2,165 |
| Apr 18 2024 | 22.63 | 0.03 | 0.13% | 22.57 | 22.64 | 22.57 | 825 |
| Apr 17 2024 | 22.60 | 0.01 | 0.04% | 22.65 | 22.65 | 22.57 | 700 |
| Apr 16 2024 | 22.59 | -0.08 | -0.35% | 22.66 | 22.66 | 22.53 | 1,601 |
| Apr 15 2024 | 22.67 | -0.06 | -0.26% | 22.87 | 22.87 | 22.67 | 801 |
| Apr 12 2024 | 22.73 | -0.39 | -1.69% | 22.79 | 22.79 | 22.72 | 1,010 |
| Apr 11 2024 | 23.12 | 0.03 | 0.13% | 23.00 | 23.12 | 23.00 | 702 |
| Apr 10 2024 | 23.09 | -0.22 | -0.94% | 23.18 | 23.18 | 23.00 | 2,233 |
| Apr 09 2024 | 23.31 | 0.04 | 0.17% | 23.25 | 23.31 | 23.25 | 700 |
| Apr 08 2024 | 23.27 | -0.03 | -0.13% | 23.32 | 23.32 | 23.27 | 1,500 |
| Apr 05 2024 | 23.30 | 0.11 | 0.47% | 23.23 | 23.31 | 23.23 | 2,946 |
| Apr 04 2024 | 23.19 | -0.24 | -1.02% | 23.32 | 23.32 | 23.18 | 551 |
| Apr 03 2024 | 23.43 | -0.04 | -0.17% | 23.39 | 23.43 | 23.39 | 101 |
| Apr 02 2024 | 23.47 | -0.12 | -0.51% | 23.55 | 23.55 | 23.44 | 652 |
| Apr 01 2024 | 23.59 | -0.14 | -0.59% | 23.64 | 23.64 | 23.57 | 5,000 |
| Mar 28 2024 | 23.73 | 0.10 | 0.42% | 23.75 | 23.75 | 23.73 | 500 |
| Mar 27 2024 | 23.63 | 0.16 | 0.68% | 23.52 | 23.63 | 23.52 | 300 |
| Mar 26 2024 | 23.47 | -0.04 | -0.17% | 23.49 | 23.49 | 23.47 | 902 |
| Mar 25 2024 | 23.51 | -0.07 | -0.30% | 23.51 | 23.51 | 23.51 | 2 |
| Mar 22 2024 | 23.58 | -0.09 | -0.38% | 23.67 | 23.67 | 23.58 | 3,001 |
| Mar 21 2024 | 23.67 | 0.07 | 0.30% | 23.71 | 23.71 | 23.66 | 1,800 |
| Mar 20 2024 | 23.60 | 0.14 | 0.60% | 23.50 | 23.60 | 23.50 | 3,800 |
| Mar 19 2024 | 23.46 | 0.12 | 0.51% | 23.40 | 23.46 | 23.40 | 721 |
| Mar 18 2024 | 23.34 | 0.07 | 0.30% | 23.40 | 23.40 | 23.34 | 600 |
| Mar 15 2024 | 23.27 | -0.06 | -0.26% | 23.27 | 23.27 | 23.27 | 0 |
| Mar 14 2024 | 23.33 | -0.07 | -0.30% | 23.33 | 23.33 | 23.28 | 900 |
| Mar 13 2024 | 23.40 | 0.02 | 0.09% | 23.35 | 23.40 | 23.35 | 500 |
| Mar 12 2024 | 23.38 | 0.16 | 0.69% | 23.38 | 23.38 | 23.38 | 0 |
| Mar 11 2024 | 23.22 | 0.11 | 0.48% | 23.22 | 23.22 | 23.22 | 0 |
| Mar 08 2024 | 23.11 | 0.01 | 0.04% | 23.11 | 23.11 | 23.11 | 12 |
| Mar 07 2024 | 23.10 | 0.06 | 0.26% | 23.07 | 23.12 | 23.07 | 300 |
| Mar 06 2024 | 23.04 | 0.11 | 0.48% | 22.94 | 23.08 | 22.94 | 2,481 |
| Mar 05 2024 | 22.93 | -0.05 | -0.22% | 23.04 | 23.04 | 22.92 | 801 |
| Mar 04 2024 | 22.98 | -0.01 | -0.04% | 22.98 | 22.98 | 22.98 | 3,600 |
| Mar 01 2024 | 22.99 | 0.08 | 0.35% | 22.99 | 22.99 | 22.99 | 83 |
| Feb 29 2024 | 22.91 | 0.03 | 0.13% | 22.93 | 22.93 | 22.91 | 400 |
| Feb 28 2024 | 22.88 | -0.01 | -0.04% | 22.88 | 22.88 | 22.88 | 0 |
| Feb 27 2024 | 22.89 | -0.10 | -0.43% | 22.89 | 22.89 | 22.89 | 0 |
| Feb 26 2024 | 22.99 | -0.13 | -0.56% | 23.00 | 23.00 | 22.99 | 378 |
| Feb 23 2024 | 23.12 | 0.08 | 0.35% | 23.15 | 23.15 | 23.12 | 6,000 |
