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 | 2015-06-15 | 25.35 | 25.709999 | 25.200001 | 25.67 | 569,000 | 24.692314 |
ZWS | 2015-06-16 | 25.6 | 26.15 | 25.57 | 25.98 | 927,900 | 24.990509 |
ZWS | 2015-06-17 | 25.99 | 26.309999 | 25.85 | 26.280001 | 971,200 | 25.279081 |
ZWS | 2015-06-18 | 26.379999 | 26.780001 | 26.24 | 26.639999 | 641,800 | 25.625368 |
ZWS | 2015-06-19 | 26.66 | 26.66 | 25.959999 | 25.99 | 1,124,400 | 25.000124 |
ZWS | 2015-06-22 | 26.16 | 26.35 | 25.9 | 26.09 | 1,426,300 | 25.096313 |
ZWS | 2015-06-23 | 26.16 | 26.16 | 25.370001 | 25.469999 | 1,254,800 | 24.499931 |
ZWS | 2015-06-24 | 25.4 | 25.59 | 24.99 | 25.24 | 2,006,400 | 24.278694 |
ZWS | 2015-06-25 | 25.34 | 25.34 | 24.860001 | 24.879999 | 1,086,600 | 23.9324 |
ZWS | 2015-06-26 | 25.040001 | 25.110001 | 24.299999 | 24.4 | 3,186,600 | 23.470684 |
ZWS | 2015-06-29 | 24.15 | 24.33 | 23.42 | 23.450001 | 1,329,700 | 22.556864 |
ZWS | 2015-06-30 | 23.799999 | 24 | 23.639999 | 23.91 | 1,212,900 | 22.99935 |
ZWS | 2015-07-01 | 24.16 | 24.26 | 23.969999 | 24.049999 | 786,000 | 23.134012 |
ZWS | 2015-07-02 | 24.139999 | 24.32 | 23.59 | 23.74 | 390,200 | 22.835823 |
ZWS | 2015-07-06 | 23.52 | 23.690001 | 23.280001 | 23.530001 | 627,000 | 22.633821 |
ZWS | 2015-07-07 | 23.469999 | 23.58 | 22.93 | 23.530001 | 633,300 | 22.633821 |
ZWS | 2015-07-08 | 23.299999 | 23.360001 | 22.83 | 23.16 | 824,300 | 22.277906 |
ZWS | 2015-07-09 | 23.469999 | 23.48 | 23 | 23.07 | 492,900 | 22.191339 |
ZWS | 2015-07-10 | 23.290001 | 23.360001 | 23.049999 | 23.17 | 591,400 | 22.287535 |
ZWS | 2015-07-13 | 23.32 | 23.559999 | 23.190001 | 23.49 | 594,400 | 22.595343 |
ZWS | 2015-07-14 | 23.379999 | 23.51 | 23.33 | 23.469999 | 412,100 | 22.576105 |
ZWS | 2015-07-15 | 23.389999 | 23.469999 | 22.74 | 22.75 | 517,100 | 21.883526 |
ZWS | 2015-07-16 | 22.84 | 23.030001 | 22.690001 | 22.75 | 417,500 | 21.883526 |
ZWS | 2015-07-17 | 22.73 | 22.83 | 22.549999 | 22.809999 | 299,500 | 21.941242 |
ZWS | 2015-07-20 | 22.809999 | 22.85 | 22.559999 | 22.620001 | 317,600 | 21.75848 |
ZWS | 2015-07-21 | 22.58 | 22.6 | 22.17 | 22.26 | 447,000 | 21.412191 |
ZWS | 2015-07-22 | 22.129999 | 22.27 | 21.98 | 22 | 297,500 | 21.162096 |
ZWS | 2015-07-23 | 22.02 | 22.17 | 21.709999 | 21.73 | 471,000 | 20.902378 |
ZWS | 2015-07-24 | 21.639999 | 21.75 | 21.379999 | 21.4 | 509,400 | 20.584944 |
ZWS | 2015-07-27 | 21.23 | 21.24 | 20.98 | 21.07 | 444,900 | 20.267511 |
ZWS | 2015-07-28 | 21.17 | 21.24 | 20.84 | 21.23 | 444,400 | 20.421421 |
ZWS | 2015-07-29 | 21.25 | 21.629999 | 21.18 | 21.48 | 476,900 | 20.661898 |
ZWS | 2015-07-30 | 21.43 | 21.540001 | 21.200001 | 21.469999 | 440,700 | 20.652279 |
ZWS | 2015-07-31 | 21.530001 | 21.58 | 21.120001 | 21.200001 | 518,800 | 20.392563 |
ZWS | 2015-08-03 | 21.139999 | 21.23 | 20.84 | 20.889999 | 712,500 | 20.09437 |
ZWS | 2015-08-04 | 20.889999 | 21.379999 | 20.889999 | 21.1 | 1,370,000 | 20.29637 |
ZWS | 2015-08-05 | 21.1 | 21.58 | 21.040001 | 21.370001 | 1,376,100 | 20.556086 |
ZWS | 2015-08-06 | 21.27 | 21.32 | 20.889999 | 20.969999 | 1,343,200 | 20.17132 |
ZWS | 2015-08-07 | 20.83 | 21.08 | 20.83 | 20.92 | 644,200 | 20.123224 |
ZWS | 2015-08-10 | 21.08 | 21.82 | 20.92 | 21.639999 | 1,502,500 | 20.815804 |
ZWS | 2015-08-11 | 21.440001 | 21.59 | 21.35 | 21.48 | 724,900 | 20.661898 |
ZWS | 2015-08-12 | 21.34 | 21.549999 | 21.25 | 21.4 | 846,800 | 20.584944 |
ZWS | 2015-08-13 | 21.379999 | 21.450001 | 21.200001 | 21.24 | 411,000 | 20.431042 |
ZWS | 2015-08-14 | 21.200001 | 21.370001 | 21.120001 | 21.32 | 529,600 | 20.507992 |
ZWS | 2015-08-17 | 21.32 | 21.48 | 21.17 | 21.42 | 890,800 | 20.604187 |
ZWS | 2015-08-18 | 21.43 | 21.43 | 21.26 | 21.299999 | 307,600 | 20.48875 |
ZWS | 2015-08-19 | 21.120001 | 21.129999 | 20.73 | 20.790001 | 293,000 | 19.99818 |
ZWS | 2015-08-20 | 20.65 | 20.709999 | 20.469999 | 20.469999 | 720,700 | 19.690367 |
ZWS | 2015-08-21 | 19.790001 | 20.26 | 19.43 | 19.66 | 1,197,300 | 18.911213 |
ZWS | 2015-08-24 | 18.559999 | 20.139999 | 17.99 | 19.57 | 794,800 | 18.824644 |
ZWS | 2015-08-25 | 20.120001 | 20.120001 | 18.84 | 18.889999 | 905,800 | 18.170542 |
ZWS | 2015-08-26 | 19.24 | 19.24 | 18.780001 | 19.059999 | 1,161,800 | 18.334064 |
ZWS | 2015-08-27 | 19.290001 | 19.629999 | 19.120001 | 19.5 | 831,700 | 18.757311 |
ZWS | 2015-08-28 | 19.52 | 19.950001 | 19.459999 | 19.85 | 929,700 | 19.093981 |
ZWS | 2015-08-31 | 19.799999 | 20.16 | 19.540001 | 20.049999 | 711,600 | 19.286366 |
ZWS | 2015-09-01 | 19.66 | 19.799999 | 19.309999 | 19.5 | 1,042,200 | 18.757311 |
ZWS | 2015-09-02 | 19.73 | 20.040001 | 19.43 | 19.709999 | 595,800 | 18.959311 |
ZWS | 2015-09-03 | 19.690001 | 20.09 | 19.620001 | 19.83 | 435,300 | 19.074738 |
ZWS | 2015-09-04 | 19.67 | 19.799999 | 19.530001 | 19.59 | 398,700 | 18.843878 |
ZWS | 2015-09-08 | 19.940001 | 20.219999 | 19.85 | 20.059999 | 507,700 | 19.29598 |
ZWS | 2015-09-09 | 20.23 | 20.27 | 19.709999 | 19.74 | 368,000 | 18.988169 |
ZWS | 2015-09-10 | 19.709999 | 19.92 | 19.559999 | 19.65 | 355,800 | 18.901596 |
ZWS | 2015-09-11 | 19.559999 | 19.58 | 19.209999 | 19.41 | 297,900 | 18.670742 |
ZWS | 2015-09-14 | 19.41 | 19.41 | 18.93 | 18.99 | 265,800 | 18.266733 |
ZWS | 2015-09-15 | 19.040001 | 19.4 | 18.98 | 19.360001 | 302,000 | 18.622635 |
ZWS | 2015-09-16 | 19.33 | 19.65 | 19.32 | 19.559999 | 297,300 | 18.81502 |
ZWS | 2015-09-17 | 19.49 | 19.6 | 19.219999 | 19.280001 | 264,900 | 18.545689 |
ZWS | 2015-09-18 | 19.030001 | 19.049999 | 18.700001 | 18.84 | 688,100 | 18.122446 |
ZWS | 2015-09-21 | 18.959999 | 19.23 | 18.76 | 18.98 | 561,300 | 18.257111 |
ZWS | 2015-09-22 | 18.74 | 18.93 | 18.549999 | 18.66 | 344,400 | 17.949301 |
ZWS | 2015-09-23 | 18.709999 | 18.780001 | 18.110001 | 18.16 | 231,300 | 17.468342 |
ZWS | 2015-09-24 | 18.040001 | 18.08 | 17.719999 | 18.07 | 362,600 | 17.381769 |
ZWS | 2015-09-25 | 18.16 | 18.16 | 17.68 | 17.75 | 383,600 | 17.073963 |
ZWS | 2015-09-28 | 17.67 | 17.67 | 17.059999 | 17.09 | 992,500 | 16.439098 |
ZWS | 2015-09-29 | 17.16 | 17.190001 | 16.75 | 16.84 | 1,061,800 | 16.198627 |
ZWS | 2015-09-30 | 16.940001 | 17.01 | 16.6 | 16.98 | 738,400 | 16.333288 |
ZWS | 2015-10-01 | 16.98 | 17.09 | 16.440001 | 16.709999 | 1,073,300 | 16.073572 |
ZWS | 2015-10-02 | 16.48 | 17.200001 | 16.33 | 17.200001 | 754,000 | 16.544909 |
ZWS | 2015-10-05 | 16.91 | 17.57 | 16.43 | 17.57 | 1,456,400 | 16.900818 |
ZWS | 2015-10-06 | 17.59 | 17.93 | 17.459999 | 17.700001 | 569,000 | 17.025867 |
ZWS | 2015-10-07 | 17.780001 | 18.309999 | 17.65 | 17.879999 | 544,200 | 17.199007 |
ZWS | 2015-10-08 | 17.809999 | 18.67 | 17.809999 | 18.549999 | 501,100 | 17.843494 |
ZWS | 2015-10-09 | 18.639999 | 18.870001 | 18.360001 | 18.41 | 518,600 | 17.70882 |
ZWS | 2015-10-12 | 18.48 | 18.48 | 18.209999 | 18.280001 | 270,800 | 17.583778 |
ZWS | 2015-10-13 | 18.18 | 18.469999 | 18.040001 | 18.200001 | 407,500 | 17.506821 |
ZWS | 2015-10-14 | 18.110001 | 18.110001 | 17.709999 | 17.84 | 492,400 | 17.160532 |
ZWS | 2015-10-15 | 17.57 | 17.6 | 16.780001 | 17.6 | 663,600 | 16.929672 |
ZWS | 2015-10-16 | 17.59 | 17.66 | 17 | 17.17 | 410,900 | 16.516052 |
ZWS | 2015-10-19 | 17.040001 | 17.139999 | 16.969999 | 17.1 | 262,700 | 16.448717 |
ZWS | 2015-10-20 | 17.1 | 17.540001 | 17.02 | 17.5 | 543,800 | 16.833483 |
ZWS | 2015-10-21 | 17.57 | 17.59 | 17.33 | 17.35 | 431,300 | 16.689194 |
ZWS | 2015-10-22 | 17.42 | 18.07 | 17.379999 | 18 | 641,700 | 17.31444 |
ZWS | 2015-10-23 | 18.190001 | 18.389999 | 18.040001 | 18.23 | 621,700 | 17.535679 |
ZWS | 2015-10-26 | 18.200001 | 18.34 | 18.15 | 18.17 | 442,000 | 17.477962 |
ZWS | 2015-10-27 | 18.02 | 18.030001 | 17.57 | 17.620001 | 486,400 | 16.948919 |
ZWS | 2015-10-28 | 17.65 | 18.6 | 17.65 | 18.530001 | 847,900 | 17.824255 |
ZWS | 2015-10-29 | 18.450001 | 18.93 | 18.41 | 18.709999 | 583,900 | 17.997396 |
ZWS | 2015-10-30 | 18.67 | 18.75 | 18.15 | 18.48 | 539,600 | 17.776157 |
ZWS | 2015-11-02 | 18.459999 | 19.030001 | 18.379999 | 18.780001 | 499,200 | 18.064732 |
ZWS | 2015-11-03 | 19 | 19.200001 | 18.690001 | 18.879999 | 947,000 | 18.160923 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.