symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-17 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZWS | 2015-01-21 | 24.66 | 25.68 | 24.65 | 25.32 | 609,400 | 24.355646 |
ZWS | 2015-01-22 | 25.57 | 26 | 25.34 | 25.9 | 541,400 | 24.913555 |
ZWS | 2015-01-23 | 25.83 | 25.959999 | 25.42 | 25.65 | 262,500 | 24.673075 |
ZWS | 2015-01-26 | 25.52 | 25.91 | 25.26 | 25.76 | 528,600 | 24.778883 |
ZWS | 2015-01-27 | 25.290001 | 25.459999 | 24.9 | 25.219999 | 372,900 | 24.259457 |
ZWS | 2015-01-28 | 25.379999 | 25.459999 | 24.440001 | 24.49 | 560,100 | 23.557257 |
ZWS | 2015-01-29 | 24.48 | 24.67 | 24.200001 | 24.6 | 869,100 | 23.663065 |
ZWS | 2015-01-30 | 24.889999 | 25.120001 | 24.549999 | 24.75 | 652,600 | 23.807354 |
ZWS | 2015-02-02 | 24.889999 | 25.16 | 24.629999 | 25.049999 | 684,400 | 24.09593 |
ZWS | 2015-02-03 | 25.23 | 26 | 25.07 | 25.91 | 1,375,200 | 24.92317 |
ZWS | 2015-02-04 | 25.790001 | 26.08 | 25.43 | 25.58 | 1,134,200 | 24.605742 |
ZWS | 2015-02-05 | 25.290001 | 26.99 | 25.290001 | 26.33 | 1,588,800 | 25.327173 |
ZWS | 2015-02-06 | 26.42 | 26.870001 | 26.33 | 26.629999 | 797,900 | 25.615753 |
ZWS | 2015-02-09 | 26.42 | 27.34 | 26.34 | 26.780001 | 929,400 | 25.760042 |
ZWS | 2015-02-10 | 27.08 | 27.08 | 26.530001 | 26.959999 | 1,187,200 | 25.933178 |
ZWS | 2015-02-11 | 27.059999 | 27.629999 | 26.98 | 27.299999 | 618,900 | 26.260227 |
ZWS | 2015-02-12 | 27.559999 | 27.790001 | 27.35 | 27.77 | 559,100 | 26.71233 |
ZWS | 2015-02-13 | 27.77 | 27.99 | 27.639999 | 27.85 | 404,100 | 26.789289 |
ZWS | 2015-02-17 | 27.790001 | 28.280001 | 27.540001 | 28.190001 | 408,300 | 27.116337 |
ZWS | 2015-02-18 | 27.959999 | 28.280001 | 27.76 | 27.790001 | 334,700 | 26.731575 |
ZWS | 2015-02-19 | 27.639999 | 28.110001 | 27.459999 | 27.879999 | 316,100 | 26.818146 |
ZWS | 2015-02-20 | 27.84 | 27.84 | 27.08 | 27.629999 | 691,700 | 26.577663 |
ZWS | 2015-02-23 | 27.530001 | 27.610001 | 27.23 | 27.32 | 570,500 | 26.279472 |
ZWS | 2015-02-24 | 27.26 | 27.450001 | 27.110001 | 27.190001 | 724,500 | 26.154423 |
ZWS | 2015-02-25 | 27.23 | 27.52 | 26.91 | 27.35 | 406,400 | 26.308332 |
ZWS | 2015-02-26 | 27.360001 | 27.700001 | 27.1 | 27.620001 | 928,200 | 26.568045 |
ZWS | 2015-02-27 | 27.57 | 27.889999 | 27.23 | 27.57 | 1,043,200 | 26.519947 |
ZWS | 2015-03-02 | 27.57 | 28.17 | 27.02 | 28.1 | 888,100 | 27.029764 |
ZWS | 2015-03-03 | 27.99 | 28.120001 | 27.76 | 27.790001 | 503,400 | 26.731575 |
ZWS | 2015-03-04 | 27.709999 | 27.74 | 27.23 | 27.4 | 841,500 | 26.356424 |
ZWS | 2015-03-05 | 27.33 | 27.610001 | 27.040001 | 27.549999 | 380,800 | 26.50071 |
ZWS | 2015-03-06 | 27.299999 | 27.530001 | 27.030001 | 27.24 | 641,200 | 26.202517 |
ZWS | 2015-03-09 | 27.299999 | 27.559999 | 27.15 | 27.459999 | 1,084,100 | 26.414135 |
ZWS | 2015-03-10 | 27.190001 | 27.219999 | 26.549999 | 26.59 | 508,000 | 25.577276 |
ZWS | 2015-03-11 | 26.639999 | 26.639999 | 26.16 | 26.52 | 371,300 | 25.509941 |
ZWS | 2015-03-12 | 26.74 | 26.969999 | 26.459999 | 26.52 | 834,200 | 25.509941 |
ZWS | 2015-03-13 | 26.469999 | 26.57 | 25.92 | 26.26 | 432,200 | 25.259846 |
ZWS | 2015-03-16 | 26.309999 | 26.49 | 26.120001 | 26.27 | 491,100 | 25.269464 |
ZWS | 2015-03-17 | 26.08 | 26.370001 | 25.969999 | 26.32 | 547,100 | 25.317554 |
ZWS | 2015-03-18 | 26.24 | 26.59 | 26.15 | 26.459999 | 633,000 | 25.452227 |
ZWS | 2015-03-19 | 26.35 | 26.389999 | 25.99 | 26.16 | 335,800 | 25.163652 |
ZWS | 2015-03-20 | 26.309999 | 26.32 | 26.07 | 26.139999 | 769,900 | 25.144413 |
ZWS | 2015-03-23 | 26.139999 | 26.559999 | 26.139999 | 26.43 | 544,000 | 25.423367 |
ZWS | 2015-03-24 | 26.43 | 26.76 | 26.35 | 26.66 | 257,600 | 25.644609 |
ZWS | 2015-03-25 | 26.719999 | 26.780001 | 26.49 | 26.49 | 397,700 | 25.481083 |
ZWS | 2015-03-26 | 26.450001 | 26.67 | 26.209999 | 26.27 | 1,021,900 | 25.269464 |
ZWS | 2015-03-27 | 26.209999 | 26.59 | 26.17 | 26.469999 | 405,400 | 25.461849 |
ZWS | 2015-03-30 | 26.6 | 26.85 | 26.450001 | 26.690001 | 850,200 | 25.673466 |
ZWS | 2015-03-31 | 26.5 | 26.77 | 26.290001 | 26.690001 | 338,900 | 25.673466 |
ZWS | 2015-04-01 | 26.58 | 26.780001 | 26.450001 | 26.6 | 500,900 | 25.586893 |
ZWS | 2015-04-02 | 26.5 | 26.92 | 26.43 | 26.58 | 485,800 | 25.567656 |
ZWS | 2015-04-06 | 26.48 | 26.77 | 26.389999 | 26.629999 | 456,200 | 25.615753 |
ZWS | 2015-04-07 | 26.58 | 26.690001 | 26.32 | 26.41 | 494,200 | 25.404129 |
ZWS | 2015-04-08 | 26.299999 | 26.34 | 25.26 | 25.540001 | 1,047,900 | 24.56727 |
ZWS | 2015-04-09 | 25.129999 | 25.190001 | 24.540001 | 24.950001 | 1,014,100 | 23.999735 |
ZWS | 2015-04-10 | 24.98 | 25.059999 | 24.73 | 25.01 | 441,500 | 24.057453 |
ZWS | 2015-04-13 | 25.030001 | 25.59 | 24.98 | 25.5 | 958,800 | 24.528791 |
ZWS | 2015-04-14 | 25.43 | 25.709999 | 25.41 | 25.639999 | 451,700 | 24.663458 |
ZWS | 2015-04-15 | 25.549999 | 26.469999 | 25.549999 | 26.389999 | 696,200 | 25.384888 |
ZWS | 2015-04-16 | 26.190001 | 26.48 | 26.190001 | 26.370001 | 723,600 | 25.365652 |
ZWS | 2015-04-17 | 26.059999 | 26.389999 | 25.9 | 26.309999 | 1,382,800 | 25.307938 |
ZWS | 2015-04-20 | 26.52 | 26.610001 | 26.209999 | 26.25 | 541,400 | 25.250231 |
ZWS | 2015-04-21 | 26.389999 | 26.4 | 25.959999 | 26.17 | 420,700 | 25.173271 |
ZWS | 2015-04-22 | 26.16 | 26.370001 | 25.9 | 26.33 | 300,300 | 25.327173 |
ZWS | 2015-04-23 | 26.32 | 26.700001 | 26.25 | 26.450001 | 496,000 | 25.44261 |
ZWS | 2015-04-24 | 26.52 | 26.549999 | 25.940001 | 26.08 | 264,500 | 25.086699 |
ZWS | 2015-04-27 | 26.219999 | 26.719999 | 26.219999 | 26.709999 | 549,600 | 25.692705 |
ZWS | 2015-04-28 | 26.68 | 26.77 | 26.379999 | 26.76 | 274,400 | 25.740799 |
ZWS | 2015-04-29 | 26.58 | 26.99 | 26.49 | 26.809999 | 311,700 | 25.788893 |
ZWS | 2015-04-30 | 26.700001 | 26.83 | 26.290001 | 26.49 | 550,400 | 25.481083 |
ZWS | 2015-05-01 | 26.540001 | 26.83 | 26.360001 | 26.76 | 335,900 | 25.740799 |
ZWS | 2015-05-04 | 26.76 | 26.950001 | 26.690001 | 26.82 | 242,700 | 25.798517 |
ZWS | 2015-05-05 | 26.799999 | 27.139999 | 26.52 | 26.620001 | 636,100 | 25.606133 |
ZWS | 2015-05-06 | 26.74 | 26.799999 | 26.5 | 26.68 | 351,800 | 25.663851 |
ZWS | 2015-05-07 | 26.58 | 26.67 | 26.4 | 26.51 | 366,200 | 25.500322 |
ZWS | 2015-05-08 | 26.719999 | 26.91 | 26.59 | 26.67 | 337,600 | 25.654228 |
ZWS | 2015-05-11 | 26.719999 | 27.049999 | 26.67 | 26.84 | 225,400 | 25.817755 |
ZWS | 2015-05-12 | 26.85 | 26.959999 | 26.459999 | 26.9 | 393,600 | 25.875465 |
ZWS | 2015-05-13 | 26.93 | 27.309999 | 26.93 | 27.24 | 302,200 | 26.202517 |
ZWS | 2015-05-14 | 27.4 | 27.66 | 27.33 | 27.58 | 355,100 | 26.52957 |
ZWS | 2015-05-15 | 27.49 | 27.65 | 27.200001 | 27.58 | 307,600 | 26.52957 |
ZWS | 2015-05-18 | 27.629999 | 27.73 | 27.309999 | 27.41 | 479,900 | 26.366045 |
ZWS | 2015-05-19 | 27.34 | 27.4 | 27.01 | 27.16 | 678,500 | 26.125563 |
ZWS | 2015-05-20 | 27.25 | 27.299999 | 26.99 | 27.129999 | 699,200 | 26.09671 |
ZWS | 2015-05-21 | 24.1 | 25.870001 | 24.09 | 25.370001 | 4,421,400 | 24.40374 |
ZWS | 2015-05-22 | 25.440001 | 25.9 | 25.309999 | 25.77 | 841,300 | 24.788507 |
ZWS | 2015-05-26 | 25.690001 | 25.9 | 25.299999 | 25.809999 | 1,096,700 | 24.826981 |
ZWS | 2015-05-27 | 25.889999 | 26.35 | 25.84 | 26.309999 | 886,700 | 25.307938 |
ZWS | 2015-05-28 | 26.209999 | 26.459999 | 25.82 | 25.98 | 2,323,900 | 24.990509 |
ZWS | 2015-05-29 | 25.9 | 26.049999 | 25.530001 | 25.620001 | 1,276,200 | 24.644218 |
ZWS | 2015-06-01 | 25.73 | 25.91 | 25.43 | 25.690001 | 840,700 | 24.711557 |
ZWS | 2015-06-02 | 25.629999 | 25.92 | 25.559999 | 25.719999 | 708,200 | 24.740406 |
ZWS | 2015-06-03 | 25.74 | 26.27 | 25.67 | 26.27 | 477,600 | 25.269464 |
ZWS | 2015-06-04 | 26.139999 | 26.24 | 25.66 | 25.75 | 781,000 | 24.769268 |
ZWS | 2015-06-05 | 25.790001 | 25.790001 | 25.24 | 25.68 | 736,900 | 24.701935 |
ZWS | 2015-06-08 | 25.559999 | 25.75 | 25.370001 | 25.459999 | 462,600 | 24.490313 |
ZWS | 2015-06-09 | 25.51 | 25.629999 | 25.42 | 25.49 | 515,900 | 24.519171 |
ZWS | 2015-06-10 | 25.549999 | 25.57 | 25.299999 | 25.33 | 695,400 | 24.365265 |
ZWS | 2015-06-11 | 25.32 | 25.41 | 25.1 | 25.35 | 1,230,600 | 24.384499 |
ZWS | 2015-06-12 | 25.360001 | 25.549999 | 25.33 | 25.51 | 427,400 | 24.538406 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.