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 | 2016-03-31 | 20.24 | 20.41 | 20.049999 | 20.219999 | 413,400 | 19.449886 |
ZWS | 2016-04-01 | 20 | 20.75 | 19.709999 | 20.700001 | 560,700 | 19.91161 |
ZWS | 2016-04-04 | 20.700001 | 20.709999 | 20.129999 | 20.15 | 292,600 | 19.382553 |
ZWS | 2016-04-05 | 20.040001 | 20.139999 | 19.860001 | 19.9 | 262,200 | 19.142075 |
ZWS | 2016-04-06 | 19.93 | 20 | 19.440001 | 19.809999 | 151,700 | 19.055504 |
ZWS | 2016-04-07 | 19.6 | 19.799999 | 19.4 | 19.5 | 268,800 | 18.757311 |
ZWS | 2016-04-08 | 19.74 | 20.08 | 19.6 | 19.85 | 288,000 | 19.093981 |
ZWS | 2016-04-11 | 19.99 | 20.35 | 19.99 | 20.139999 | 138,900 | 19.372934 |
ZWS | 2016-04-12 | 20.139999 | 20.58 | 20.09 | 20.4 | 192,200 | 19.62303 |
ZWS | 2016-04-13 | 20.559999 | 21.09 | 20.309999 | 21.08 | 432,400 | 20.277132 |
ZWS | 2016-04-14 | 21.08 | 21.49 | 21 | 21.299999 | 408,200 | 20.48875 |
ZWS | 2016-04-15 | 21.18 | 21.33 | 21 | 21.17 | 360,300 | 20.363707 |
ZWS | 2016-04-18 | 21.139999 | 21.49 | 21.049999 | 21.32 | 227,300 | 20.507992 |
ZWS | 2016-04-19 | 21.4 | 21.85 | 21.309999 | 21.549999 | 425,900 | 20.729233 |
ZWS | 2016-04-20 | 21.49 | 21.98 | 21.450001 | 21.790001 | 576,900 | 20.960094 |
ZWS | 2016-04-21 | 21.77 | 22.059999 | 21.709999 | 22 | 307,600 | 21.162096 |
ZWS | 2016-04-22 | 21.98 | 22.58 | 21.98 | 22.530001 | 513,300 | 21.671906 |
ZWS | 2016-04-25 | 22.5 | 22.57 | 21.780001 | 21.85 | 313,700 | 21.017801 |
ZWS | 2016-04-26 | 22.059999 | 22.379999 | 21.92 | 22.360001 | 556,200 | 21.508385 |
ZWS | 2016-04-27 | 22.48 | 22.73 | 22.07 | 22.639999 | 582,300 | 21.777718 |
ZWS | 2016-04-28 | 22.530001 | 22.969999 | 22.110001 | 22.120001 | 608,300 | 21.277527 |
ZWS | 2016-04-29 | 22.08 | 22.15 | 21.66 | 21.799999 | 575,500 | 20.969711 |
ZWS | 2016-05-02 | 21.84 | 22.09 | 21.57 | 21.98 | 279,300 | 21.142853 |
ZWS | 2016-05-03 | 21.799999 | 21.799999 | 21.200001 | 21.33 | 276,100 | 20.517612 |
ZWS | 2016-05-04 | 21.219999 | 21.43 | 20.75 | 20.809999 | 252,000 | 20.017416 |
ZWS | 2016-05-05 | 20.889999 | 21.059999 | 20.549999 | 20.639999 | 279,400 | 19.853888 |
ZWS | 2016-05-06 | 20.59 | 20.84 | 20.530001 | 20.82 | 181,600 | 20.027033 |
ZWS | 2016-05-09 | 20.66 | 20.85 | 20.360001 | 20.549999 | 301,400 | 19.767317 |
ZWS | 2016-05-10 | 20.629999 | 21.110001 | 20.549999 | 20.99 | 356,700 | 20.190561 |
ZWS | 2016-05-11 | 21.040001 | 21.280001 | 20.84 | 20.879999 | 204,700 | 20.084747 |
ZWS | 2016-05-12 | 21.02 | 21.139999 | 20.59 | 20.799999 | 273,600 | 20.007795 |
ZWS | 2016-05-13 | 20.75 | 20.959999 | 20.4 | 20.49 | 161,300 | 19.709604 |
ZWS | 2016-05-16 | 20.59 | 20.99 | 20.450001 | 20.85 | 209,000 | 20.055895 |
ZWS | 2016-05-17 | 20.82 | 21.02 | 20.219999 | 20.4 | 578,000 | 19.62303 |
ZWS | 2016-05-18 | 19.9 | 20.610001 | 19.58 | 20.32 | 781,800 | 19.546078 |
ZWS | 2016-05-19 | 20.01 | 20.43 | 19.110001 | 19.690001 | 612,600 | 18.940073 |
ZWS | 2016-05-20 | 19.85 | 20.09 | 19.469999 | 19.700001 | 579,800 | 18.949688 |
ZWS | 2016-05-23 | 19.59 | 19.950001 | 19.379999 | 19.75 | 345,300 | 18.997789 |
ZWS | 2016-05-24 | 19.870001 | 20.1 | 19.74 | 19.809999 | 678,400 | 19.055504 |
ZWS | 2016-05-25 | 19.93 | 21.18 | 19.85 | 20.940001 | 938,200 | 20.142462 |
ZWS | 2016-05-26 | 20.98 | 21.27 | 20.690001 | 20.9 | 787,900 | 20.103985 |
ZWS | 2016-05-27 | 20.889999 | 20.93 | 20.49 | 20.799999 | 538,700 | 20.007795 |
ZWS | 2016-05-31 | 20.809999 | 20.99 | 20.5 | 20.74 | 484,800 | 19.950079 |
ZWS | 2016-06-01 | 20.549999 | 20.75 | 20.25 | 20.75 | 379,800 | 19.959698 |
ZWS | 2016-06-02 | 20.68 | 20.82 | 20.370001 | 20.73 | 549,700 | 19.94046 |
ZWS | 2016-06-03 | 20.85 | 21.01 | 20.52 | 20.690001 | 395,200 | 19.901983 |
ZWS | 2016-06-06 | 20.790001 | 21.01 | 20.74 | 20.940001 | 540,000 | 20.142462 |
ZWS | 2016-06-07 | 20.98 | 21.43 | 20.98 | 21.360001 | 663,200 | 20.546474 |
ZWS | 2016-06-08 | 21.389999 | 22.18 | 21.389999 | 22.09 | 1,036,800 | 21.248665 |
ZWS | 2016-06-09 | 21.879999 | 22.040001 | 21.66 | 21.83 | 1,056,600 | 20.998569 |
ZWS | 2016-06-10 | 21.5 | 21.73 | 21.15 | 21.559999 | 937,400 | 20.738853 |
ZWS | 2016-06-13 | 21.540001 | 21.639999 | 21.370001 | 21.4 | 1,065,100 | 20.584944 |
ZWS | 2016-06-14 | 21.290001 | 21.66 | 21.25 | 21.469999 | 553,300 | 20.652279 |
ZWS | 2016-06-15 | 21.5 | 21.690001 | 21.35 | 21.42 | 650,600 | 20.604187 |
ZWS | 2016-06-16 | 21.23 | 21.52 | 20.809999 | 21.5 | 765,900 | 20.681137 |
ZWS | 2016-06-17 | 21.5 | 21.790001 | 21.35 | 21.450001 | 1,997,700 | 20.633041 |
ZWS | 2016-06-20 | 21.76 | 22.33 | 21.559999 | 22.18 | 1,334,700 | 21.335236 |
ZWS | 2016-06-21 | 22.15 | 22.15 | 21.34 | 21.35 | 905,400 | 20.536848 |
ZWS | 2016-06-22 | 21.459999 | 21.469999 | 21.02 | 21.030001 | 751,100 | 20.229036 |
ZWS | 2016-06-23 | 20.290001 | 21.32 | 20.200001 | 21.209999 | 1,387,300 | 20.40218 |
ZWS | 2016-06-24 | 20.18 | 20.440001 | 19.459999 | 19.549999 | 3,319,700 | 18.805405 |
ZWS | 2016-06-27 | 19.23 | 19.25 | 18.379999 | 18.540001 | 961,000 | 17.833874 |
ZWS | 2016-06-28 | 18.940001 | 18.940001 | 18.440001 | 18.719999 | 1,024,000 | 18.007019 |
ZWS | 2016-06-29 | 19.049999 | 19.34 | 18.790001 | 19.23 | 602,000 | 18.497593 |
ZWS | 2016-06-30 | 19.33 | 19.639999 | 19.08 | 19.629999 | 536,800 | 18.882355 |
ZWS | 2016-07-01 | 19.540001 | 19.83 | 19.52 | 19.709999 | 455,800 | 18.959311 |
ZWS | 2016-07-05 | 19.450001 | 19.66 | 19.139999 | 19.32 | 437,700 | 18.584167 |
ZWS | 2016-07-06 | 19.200001 | 19.540001 | 18.969999 | 19.5 | 461,500 | 18.757311 |
ZWS | 2016-07-07 | 19.639999 | 19.98 | 19.4 | 19.559999 | 359,000 | 18.81502 |
ZWS | 2016-07-08 | 19.9 | 20.35 | 19.9 | 20.24 | 469,900 | 19.469126 |
ZWS | 2016-07-11 | 20.4 | 20.809999 | 20.4 | 20.629999 | 360,700 | 19.844271 |
ZWS | 2016-07-12 | 21.049999 | 21.049999 | 20.780001 | 20.84 | 471,800 | 20.046272 |
ZWS | 2016-07-13 | 21.01 | 21.01 | 20.65 | 20.889999 | 949,200 | 20.09437 |
ZWS | 2016-07-14 | 21.17 | 21.299999 | 20.98 | 21.08 | 541,900 | 20.277132 |
ZWS | 2016-07-15 | 21.25 | 21.34 | 20.959999 | 21.32 | 697,600 | 20.507992 |
ZWS | 2016-07-18 | 21.42 | 21.549999 | 21.190001 | 21.309999 | 850,600 | 20.498371 |
ZWS | 2016-07-19 | 21.17 | 21.24 | 20.940001 | 21.110001 | 312,700 | 20.305988 |
ZWS | 2016-07-20 | 21.139999 | 21.280001 | 20.9 | 21.24 | 315,000 | 20.431042 |
ZWS | 2016-07-21 | 21.27 | 21.52 | 21.01 | 21.209999 | 630,800 | 20.40218 |
ZWS | 2016-07-22 | 21.139999 | 21.26 | 20.950001 | 21.209999 | 249,200 | 20.40218 |
ZWS | 2016-07-25 | 21.049999 | 21.15 | 21 | 21.139999 | 313,000 | 20.334846 |
ZWS | 2016-07-26 | 21.18 | 21.559999 | 21.16 | 21.549999 | 662,700 | 20.729233 |
ZWS | 2016-07-27 | 21.65 | 21.66 | 21.35 | 21.52 | 462,600 | 20.700378 |
ZWS | 2016-07-28 | 21.52 | 21.52 | 21.290001 | 21.389999 | 384,500 | 20.575327 |
ZWS | 2016-07-29 | 21.360001 | 21.49 | 20.99 | 21.290001 | 1,029,400 | 20.479137 |
ZWS | 2016-08-01 | 21.23 | 21.4 | 20.969999 | 21.040001 | 730,300 | 20.238657 |
ZWS | 2016-08-02 | 21.65 | 21.92 | 20.76 | 20.780001 | 1,307,700 | 19.988558 |
ZWS | 2016-08-03 | 20.74 | 21 | 20.389999 | 20.870001 | 633,400 | 20.075129 |
ZWS | 2016-08-04 | 20.83 | 21.26 | 20.799999 | 21.07 | 390,400 | 20.267511 |
ZWS | 2016-08-05 | 21.25 | 21.389999 | 21.18 | 21.25 | 487,000 | 20.440659 |
ZWS | 2016-08-08 | 21.309999 | 21.379999 | 21.09 | 21.25 | 352,000 | 20.440659 |
ZWS | 2016-08-09 | 21.25 | 21.33 | 21 | 21.07 | 248,100 | 20.267511 |
ZWS | 2016-08-10 | 21.15 | 21.27 | 21.07 | 21.23 | 333,000 | 20.421421 |
ZWS | 2016-08-11 | 21.25 | 21.450001 | 21.23 | 21.34 | 296,600 | 20.527224 |
ZWS | 2016-08-12 | 21.309999 | 21.309999 | 20.93 | 21.15 | 480,300 | 20.344461 |
ZWS | 2016-08-15 | 21.200001 | 21.34 | 21.17 | 21.32 | 711,200 | 20.507992 |
ZWS | 2016-08-16 | 21.299999 | 21.459999 | 21.209999 | 21.23 | 703,600 | 20.421421 |
ZWS | 2016-08-17 | 21.25 | 21.32 | 20.83 | 21.200001 | 494,500 | 20.392563 |
ZWS | 2016-08-18 | 21.209999 | 21.5 | 21.200001 | 21.5 | 469,800 | 20.681137 |
ZWS | 2016-08-19 | 21.42 | 21.84 | 21.219999 | 21.74 | 403,600 | 20.911995 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.