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 | 2015-11-04 | 19.379999 | 20.98 | 19.35 | 20.74 | 1,635,400 | 19.950079 |
ZWS | 2015-11-05 | 20.77 | 20.9 | 20.120001 | 20.610001 | 792,500 | 19.825035 |
ZWS | 2015-11-06 | 20.5 | 20.620001 | 19.91 | 20.290001 | 688,700 | 19.517225 |
ZWS | 2015-11-09 | 20.23 | 20.309999 | 19.620001 | 19.700001 | 556,000 | 18.949688 |
ZWS | 2015-11-10 | 19.66 | 20.219999 | 19.57 | 19.83 | 815,800 | 19.074738 |
ZWS | 2015-11-11 | 19.860001 | 20.290001 | 19.67 | 20.23 | 959,000 | 19.459505 |
ZWS | 2015-11-12 | 20.040001 | 20.16 | 19.719999 | 19.950001 | 618,600 | 19.190168 |
ZWS | 2015-11-13 | 19.85 | 20.139999 | 19.68 | 19.690001 | 653,700 | 18.940073 |
ZWS | 2015-11-16 | 19.690001 | 19.940001 | 19.469999 | 19.74 | 525,900 | 18.988169 |
ZWS | 2015-11-17 | 19.799999 | 19.860001 | 19.379999 | 19.5 | 325,800 | 18.757311 |
ZWS | 2015-11-18 | 19.52 | 19.92 | 19.42 | 19.9 | 591,500 | 19.142075 |
ZWS | 2015-11-19 | 19.809999 | 19.91 | 19.52 | 19.75 | 425,900 | 18.997789 |
ZWS | 2015-11-20 | 19.950001 | 20.26 | 19.82 | 20 | 348,100 | 19.238266 |
ZWS | 2015-11-23 | 19.93 | 20.4 | 19.93 | 19.98 | 315,700 | 19.219028 |
ZWS | 2015-11-24 | 19.809999 | 20.360001 | 19.709999 | 20.32 | 461,900 | 19.546078 |
ZWS | 2015-11-25 | 20.4 | 20.559999 | 20.24 | 20.43 | 286,500 | 19.651888 |
ZWS | 2015-11-27 | 20.43 | 20.43 | 20.219999 | 20.360001 | 146,300 | 19.584557 |
ZWS | 2015-11-30 | 20.459999 | 20.700001 | 20.379999 | 20.43 | 551,800 | 19.651888 |
ZWS | 2015-12-01 | 20.42 | 20.709999 | 20.120001 | 20.32 | 447,800 | 19.546078 |
ZWS | 2015-12-02 | 20.26 | 20.360001 | 20.059999 | 20.15 | 532,600 | 19.382553 |
ZWS | 2015-12-03 | 20.200001 | 20.219999 | 19.530001 | 19.629999 | 367,800 | 18.882355 |
ZWS | 2015-12-04 | 19.6 | 19.959999 | 19.360001 | 19.870001 | 588,300 | 19.113218 |
ZWS | 2015-12-07 | 19.790001 | 19.790001 | 18.99 | 19.110001 | 492,800 | 18.382162 |
ZWS | 2015-12-08 | 18.83 | 18.85 | 18.52 | 18.6 | 454,700 | 17.891584 |
ZWS | 2015-12-09 | 18.610001 | 18.91 | 18.35 | 18.48 | 913,600 | 17.776157 |
ZWS | 2015-12-10 | 18.459999 | 18.75 | 18.370001 | 18.700001 | 762,500 | 17.98778 |
ZWS | 2015-12-11 | 18.370001 | 18.559999 | 18.120001 | 18.5 | 669,400 | 17.795399 |
ZWS | 2015-12-14 | 18.440001 | 18.440001 | 17.799999 | 17.9 | 800,300 | 17.218246 |
ZWS | 2015-12-15 | 18.01 | 18.059999 | 17.75 | 17.93 | 532,300 | 17.247105 |
ZWS | 2015-12-16 | 18 | 18.26 | 17.629999 | 18.209999 | 474,500 | 17.516443 |
ZWS | 2015-12-17 | 18.25 | 18.280001 | 17.620001 | 17.66 | 422,000 | 16.987387 |
ZWS | 2015-12-18 | 17.57 | 17.610001 | 17.379999 | 17.5 | 1,194,300 | 16.833483 |
ZWS | 2015-12-21 | 17.59 | 17.65 | 17.360001 | 17.5 | 600,600 | 16.833483 |
ZWS | 2015-12-22 | 17.559999 | 18.120001 | 17.459999 | 18.110001 | 662,400 | 17.420248 |
ZWS | 2015-12-23 | 18.219999 | 18.77 | 18.219999 | 18.719999 | 295,300 | 18.007019 |
ZWS | 2015-12-24 | 18.700001 | 18.959999 | 18.66 | 18.67 | 101,600 | 17.958923 |
ZWS | 2015-12-28 | 18.559999 | 18.700001 | 18.190001 | 18.35 | 272,400 | 17.651112 |
ZWS | 2015-12-29 | 18.5 | 18.690001 | 18.08 | 18.389999 | 265,600 | 17.689585 |
ZWS | 2015-12-30 | 18.35 | 18.559999 | 18.26 | 18.379999 | 281,900 | 17.679966 |
ZWS | 2015-12-31 | 18.27 | 18.379999 | 18.110001 | 18.120001 | 383,800 | 17.429871 |
ZWS | 2016-01-04 | 17.77 | 18.34 | 17.549999 | 18.32 | 740,500 | 17.622257 |
ZWS | 2016-01-05 | 18.35 | 18.35 | 17.26 | 17.719999 | 732,400 | 17.045105 |
ZWS | 2016-01-06 | 17.379999 | 17.41 | 16.93 | 17 | 419,600 | 16.352524 |
ZWS | 2016-01-07 | 16.66 | 16.719999 | 16.08 | 16.200001 | 474,800 | 15.582998 |
ZWS | 2016-01-08 | 16.27 | 16.27 | 15.65 | 15.69 | 454,600 | 15.09242 |
ZWS | 2016-01-11 | 15.76 | 15.76 | 15.3 | 15.65 | 471,800 | 15.053943 |
ZWS | 2016-01-12 | 15.87 | 15.87 | 15.15 | 15.49 | 704,700 | 14.900039 |
ZWS | 2016-01-13 | 15.49 | 15.73 | 14.72 | 14.81 | 509,600 | 14.245936 |
ZWS | 2016-01-14 | 14.79 | 15.04 | 14.51 | 14.87 | 390,400 | 14.303651 |
ZWS | 2016-01-15 | 14.43 | 14.78 | 14.24 | 14.72 | 701,300 | 14.159367 |
ZWS | 2016-01-19 | 14.83 | 14.94 | 14.37 | 14.66 | 872,800 | 14.10165 |
ZWS | 2016-01-20 | 14.4 | 14.81 | 14.04 | 14.7 | 623,500 | 14.140124 |
ZWS | 2016-01-21 | 14.7 | 14.93 | 14.38 | 14.67 | 483,100 | 14.111269 |
ZWS | 2016-01-22 | 14.9 | 15.36 | 14.83 | 15.18 | 475,900 | 14.601845 |
ZWS | 2016-01-25 | 15.08 | 15.22 | 14.72 | 14.76 | 548,200 | 14.197841 |
ZWS | 2016-01-26 | 14.91 | 15.68 | 14.91 | 15.6 | 437,800 | 15.00585 |
ZWS | 2016-01-27 | 15.5 | 16 | 15.36 | 15.52 | 544,100 | 14.928892 |
ZWS | 2016-01-28 | 15.63 | 15.79 | 15.29 | 15.39 | 284,400 | 14.803846 |
ZWS | 2016-01-29 | 15.47 | 16.379999 | 15.47 | 16.370001 | 614,800 | 15.746521 |
ZWS | 2016-02-01 | 16.200001 | 16.23 | 15.76 | 16.1 | 505,900 | 15.486803 |
ZWS | 2016-02-02 | 15.74 | 15.85 | 15.26 | 15.37 | 604,700 | 14.784609 |
ZWS | 2016-02-03 | 16.040001 | 17.360001 | 15.31 | 16.549999 | 1,457,200 | 15.919662 |
ZWS | 2016-02-04 | 16.299999 | 17.540001 | 16.23 | 17.23 | 1,012,400 | 16.573761 |
ZWS | 2016-02-05 | 17.15 | 17.639999 | 16.969999 | 17 | 606,800 | 16.352524 |
ZWS | 2016-02-08 | 16.83 | 17.15 | 16.4 | 17.110001 | 794,600 | 16.45834 |
ZWS | 2016-02-09 | 17.01 | 17.76 | 16.959999 | 17.52 | 795,800 | 16.85272 |
ZWS | 2016-02-10 | 17.59 | 17.67 | 17.129999 | 17.26 | 422,100 | 16.602625 |
ZWS | 2016-02-11 | 16.93 | 17.440001 | 16.719999 | 17.09 | 576,700 | 16.439098 |
ZWS | 2016-02-12 | 17.33 | 17.57 | 16.84 | 17.379999 | 484,400 | 16.718052 |
ZWS | 2016-02-16 | 17.58 | 17.700001 | 17.219999 | 17.48 | 358,000 | 16.814241 |
ZWS | 2016-02-17 | 17.67 | 18.17 | 17.67 | 18.1 | 518,300 | 17.410631 |
ZWS | 2016-02-18 | 18.129999 | 18.139999 | 17.639999 | 17.809999 | 297,700 | 17.131674 |
ZWS | 2016-02-19 | 17.690001 | 17.83 | 17.41 | 17.73 | 253,400 | 17.054722 |
ZWS | 2016-02-22 | 17.969999 | 18.379999 | 17.91 | 18.120001 | 391,500 | 17.429871 |
ZWS | 2016-02-23 | 18.08 | 18.280001 | 17.690001 | 17.77 | 473,500 | 17.093204 |
ZWS | 2016-02-24 | 17.52 | 18.040001 | 17.120001 | 18.030001 | 205,600 | 17.343298 |
ZWS | 2016-02-25 | 18.049999 | 18.129999 | 17.84 | 18.07 | 397,100 | 17.381769 |
ZWS | 2016-02-26 | 18.190001 | 18.379999 | 17.82 | 18.01 | 389,400 | 17.324057 |
ZWS | 2016-02-29 | 18.059999 | 18.530001 | 18.059999 | 18.139999 | 528,300 | 17.449108 |
ZWS | 2016-03-01 | 18.32 | 18.91 | 18.15 | 18.690001 | 224,600 | 17.978161 |
ZWS | 2016-03-02 | 18.66 | 18.889999 | 18.41 | 18.799999 | 390,200 | 18.083973 |
ZWS | 2016-03-03 | 18.75 | 19.120001 | 18.700001 | 18.93 | 409,100 | 18.209021 |
ZWS | 2016-03-04 | 18.889999 | 19.74 | 18.67 | 19.15 | 669,300 | 18.420637 |
ZWS | 2016-03-07 | 19.139999 | 19.93 | 19.139999 | 19.780001 | 754,200 | 19.026649 |
ZWS | 2016-03-08 | 19.620001 | 19.66 | 19.23 | 19.469999 | 767,800 | 18.728451 |
ZWS | 2016-03-09 | 19.52 | 19.52 | 19.07 | 19.120001 | 545,400 | 18.391785 |
ZWS | 2016-03-10 | 19.23 | 19.25 | 18.450001 | 18.700001 | 431,200 | 17.98778 |
ZWS | 2016-03-11 | 18.93 | 19.59 | 18.870001 | 19.57 | 343,400 | 18.824644 |
ZWS | 2016-03-14 | 19.549999 | 19.870001 | 19.469999 | 19.49 | 409,500 | 18.74769 |
ZWS | 2016-03-15 | 19.309999 | 19.33 | 19.049999 | 19.1 | 270,900 | 18.372545 |
ZWS | 2016-03-16 | 19.059999 | 19.530001 | 18.959999 | 19.4 | 348,100 | 18.661116 |
ZWS | 2016-03-17 | 19.42 | 20.25 | 19.309999 | 20.059999 | 442,100 | 19.29598 |
ZWS | 2016-03-18 | 20.26 | 20.5 | 19.870001 | 20.08 | 733,300 | 19.31522 |
ZWS | 2016-03-21 | 20 | 20.280001 | 19.940001 | 20.08 | 355,900 | 19.31522 |
ZWS | 2016-03-22 | 19.940001 | 20.290001 | 19.93 | 19.940001 | 372,700 | 19.180552 |
ZWS | 2016-03-23 | 19.860001 | 20.120001 | 19.51 | 19.51 | 347,000 | 18.766926 |
ZWS | 2016-03-24 | 19.389999 | 19.68 | 19.17 | 19.65 | 225,800 | 18.901596 |
ZWS | 2016-03-28 | 19.65 | 19.77 | 19.25 | 19.440001 | 256,500 | 18.699594 |
ZWS | 2016-03-29 | 19.42 | 20.139999 | 19.33 | 20.1 | 473,900 | 19.334457 |
ZWS | 2016-03-30 | 20.32 | 20.629999 | 19.98 | 20.209999 | 719,300 | 19.440268 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.