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 | 2017-06-08 | 22.790001 | 23.370001 | 22.719999 | 23.17 | 838,100 | 22.287535 |
ZWS | 2017-06-09 | 23.18 | 23.440001 | 22.98 | 23.219999 | 2,062,700 | 22.335621 |
ZWS | 2017-06-12 | 23.24 | 23.559999 | 23.24 | 23.559999 | 1,811,300 | 22.662676 |
ZWS | 2017-06-13 | 23.540001 | 23.709999 | 23.43 | 23.68 | 776,200 | 22.778107 |
ZWS | 2017-06-14 | 23.66 | 23.84 | 23.17 | 23.42 | 645,600 | 22.528009 |
ZWS | 2017-06-15 | 23.08 | 23.629999 | 23.040001 | 23.559999 | 385,100 | 22.662676 |
ZWS | 2017-06-16 | 23.459999 | 23.67 | 23.370001 | 23.57 | 1,652,300 | 22.672297 |
ZWS | 2017-06-19 | 23.67 | 23.860001 | 23.639999 | 23.799999 | 649,500 | 22.893538 |
ZWS | 2017-06-20 | 23.77 | 23.99 | 23.639999 | 23.91 | 1,804,000 | 22.99935 |
ZWS | 2017-06-21 | 23.92 | 23.950001 | 22.91 | 22.98 | 763,400 | 22.104769 |
ZWS | 2017-06-22 | 23 | 23.15 | 22.85 | 23.030001 | 877,600 | 22.152866 |
ZWS | 2017-06-23 | 23.049999 | 23.1 | 22.73 | 23.040001 | 3,676,700 | 22.162483 |
ZWS | 2017-06-26 | 23.030001 | 23.27 | 22.780001 | 22.99 | 685,300 | 22.114384 |
ZWS | 2017-06-27 | 23.030001 | 23.110001 | 22.85 | 22.959999 | 522,000 | 22.085533 |
ZWS | 2017-06-28 | 23.23 | 23.49 | 23.16 | 23.17 | 688,700 | 22.287535 |
ZWS | 2017-06-29 | 23.17 | 23.32 | 22.99 | 23.200001 | 685,400 | 22.316387 |
ZWS | 2017-06-30 | 23.290001 | 23.59 | 23.15 | 23.25 | 814,000 | 22.364483 |
ZWS | 2017-07-03 | 23.440001 | 23.459999 | 23.09 | 23.290001 | 418,800 | 22.402964 |
ZWS | 2017-07-05 | 23.139999 | 23.299999 | 22.780001 | 23.07 | 576,300 | 22.191339 |
ZWS | 2017-07-06 | 22.92 | 23.139999 | 22.52 | 22.68 | 604,600 | 21.816195 |
ZWS | 2017-07-07 | 22.68 | 22.860001 | 22.57 | 22.799999 | 494,500 | 21.931618 |
ZWS | 2017-07-10 | 22.65 | 23.190001 | 22.639999 | 22.98 | 498,200 | 22.104769 |
ZWS | 2017-07-11 | 23.02 | 23.02 | 22.68 | 22.940001 | 499,200 | 22.066292 |
ZWS | 2017-07-12 | 23.16 | 23.549999 | 23.16 | 23.4 | 729,400 | 22.508772 |
ZWS | 2017-07-13 | 23.389999 | 23.719999 | 23.360001 | 23.620001 | 458,200 | 22.720398 |
ZWS | 2017-07-14 | 23.68 | 24.530001 | 23.610001 | 24.18 | 1,069,900 | 23.259062 |
ZWS | 2017-07-17 | 24.08 | 24.24 | 23.950001 | 23.99 | 506,800 | 23.076302 |
ZWS | 2017-07-18 | 23.940001 | 24.01 | 23.530001 | 23.67 | 743,600 | 22.76849 |
ZWS | 2017-07-19 | 23.719999 | 23.969999 | 23.66 | 23.879999 | 415,200 | 22.970488 |
ZWS | 2017-07-20 | 23.93 | 24.040001 | 23.77 | 23.870001 | 285,100 | 22.960875 |
ZWS | 2017-07-21 | 24.459999 | 24.459999 | 23.75 | 23.93 | 758,000 | 23.018585 |
ZWS | 2017-07-24 | 23.940001 | 23.940001 | 23.559999 | 23.639999 | 450,600 | 22.739632 |
ZWS | 2017-07-25 | 23.91 | 24.129999 | 23.73 | 23.969999 | 689,700 | 23.057058 |
ZWS | 2017-07-26 | 23.959999 | 23.959999 | 23.290001 | 23.299999 | 340,000 | 22.412584 |
ZWS | 2017-07-27 | 23.41 | 23.41 | 23.120001 | 23.190001 | 772,100 | 22.30677 |
ZWS | 2017-07-28 | 23.08 | 23.34 | 23.02 | 23.309999 | 724,100 | 22.422195 |
ZWS | 2017-07-31 | 23.370001 | 23.49 | 23.049999 | 23.16 | 376,100 | 22.277906 |
ZWS | 2017-08-01 | 23.24 | 23.34 | 22.91 | 23.15 | 722,000 | 22.268293 |
ZWS | 2017-08-02 | 23.059999 | 23.190001 | 22.690001 | 22.99 | 601,900 | 22.114384 |
ZWS | 2017-08-03 | 23.389999 | 24.9 | 23.200001 | 24.629999 | 1,614,300 | 23.691921 |
ZWS | 2017-08-04 | 24.82 | 25.5 | 24.82 | 24.959999 | 658,400 | 24.009356 |
ZWS | 2017-08-07 | 24.860001 | 25.01 | 24.559999 | 24.65 | 814,700 | 23.711161 |
ZWS | 2017-08-08 | 24.530001 | 25.08 | 24.5 | 24.709999 | 599,200 | 23.768877 |
ZWS | 2017-08-09 | 24.58 | 24.780001 | 24.370001 | 24.5 | 759,500 | 23.566879 |
ZWS | 2017-08-10 | 24.309999 | 24.52 | 23.940001 | 23.950001 | 477,600 | 23.037825 |
ZWS | 2017-08-11 | 23.639999 | 24 | 23.610001 | 23.809999 | 1,009,300 | 22.90316 |
ZWS | 2017-08-14 | 24.049999 | 24.52 | 24 | 24.379999 | 947,900 | 23.451443 |
ZWS | 2017-08-15 | 24.389999 | 24.459999 | 24.040001 | 24.200001 | 302,400 | 23.278301 |
ZWS | 2017-08-16 | 24.25 | 24.530001 | 24.219999 | 24.299999 | 485,400 | 23.374493 |
ZWS | 2017-08-17 | 24.18 | 24.280001 | 23.540001 | 23.57 | 391,800 | 22.672297 |
ZWS | 2017-08-18 | 23.33 | 23.92 | 23.33 | 23.629999 | 518,400 | 22.730013 |
ZWS | 2017-08-21 | 23.629999 | 23.780001 | 23.52 | 23.66 | 306,100 | 22.758869 |
ZWS | 2017-08-22 | 23.799999 | 24.02 | 23.67 | 24 | 308,900 | 23.085917 |
ZWS | 2017-08-23 | 23.85 | 24.02 | 23.77 | 23.889999 | 270,200 | 22.980112 |
ZWS | 2017-08-24 | 24.02 | 24.02 | 23.5 | 23.559999 | 320,100 | 22.662676 |
ZWS | 2017-08-25 | 23.690001 | 23.870001 | 23.6 | 23.74 | 255,200 | 22.835823 |
ZWS | 2017-08-28 | 23.84 | 23.959999 | 23.48 | 23.76 | 292,900 | 22.855061 |
ZWS | 2017-08-29 | 23.58 | 23.83 | 23.49 | 23.799999 | 359,400 | 22.893538 |
ZWS | 2017-08-30 | 23.780001 | 23.940001 | 23.690001 | 23.879999 | 363,300 | 22.970488 |
ZWS | 2017-08-31 | 24.030001 | 24.059999 | 23.74 | 23.879999 | 1,026,000 | 22.970488 |
ZWS | 2017-09-01 | 23.959999 | 24.059999 | 23.83 | 23.959999 | 420,300 | 23.047441 |
ZWS | 2017-09-05 | 23.889999 | 24.09 | 23.559999 | 23.6 | 446,100 | 22.701153 |
ZWS | 2017-09-06 | 23.780001 | 24.24 | 23.68 | 24.18 | 760,400 | 23.259062 |
ZWS | 2017-09-07 | 24.219999 | 24.280001 | 23.870001 | 24.049999 | 430,700 | 23.134012 |
ZWS | 2017-09-08 | 23.99 | 24.299999 | 23.860001 | 24.280001 | 339,800 | 23.355255 |
ZWS | 2017-09-11 | 24.48 | 24.879999 | 24.450001 | 24.6 | 558,400 | 23.663065 |
ZWS | 2017-09-12 | 24.719999 | 25.040001 | 24.629999 | 24.940001 | 431,900 | 23.99012 |
ZWS | 2017-09-13 | 24.879999 | 25.309999 | 24.82 | 25.190001 | 401,200 | 24.230598 |
ZWS | 2017-09-14 | 25.18 | 25.200001 | 24.950001 | 25 | 554,300 | 24.047834 |
ZWS | 2017-09-15 | 25.040001 | 25.040001 | 24.48 | 24.52 | 2,881,000 | 23.586115 |
ZWS | 2017-09-18 | 24.629999 | 24.719999 | 24.58 | 24.59 | 1,013,100 | 23.653452 |
ZWS | 2017-09-19 | 24.629999 | 25.049999 | 24.51 | 24.82 | 1,826,600 | 23.874689 |
ZWS | 2017-09-20 | 24.91 | 25.25 | 24.75 | 25.139999 | 4,150,300 | 24.182499 |
ZWS | 2017-09-21 | 25.27 | 25.27 | 25 | 25.09 | 771,700 | 24.134411 |
ZWS | 2017-09-22 | 25.01 | 25.6 | 25.01 | 25.299999 | 1,365,800 | 24.336407 |
ZWS | 2017-09-25 | 25.219999 | 25.370001 | 24.799999 | 24.83 | 627,500 | 23.884306 |
ZWS | 2017-09-26 | 24.91 | 25.15 | 24.85 | 25.01 | 788,500 | 24.057453 |
ZWS | 2017-09-27 | 25.209999 | 25.73 | 25.15 | 25.530001 | 1,207,200 | 24.55765 |
ZWS | 2017-09-28 | 25.440001 | 25.66 | 25.23 | 25.469999 | 1,241,200 | 24.499931 |
ZWS | 2017-09-29 | 25.4 | 25.700001 | 25.33 | 25.41 | 538,500 | 24.442219 |
ZWS | 2017-10-02 | 25.43 | 25.74 | 25.370001 | 25.73 | 1,030,100 | 24.750027 |
ZWS | 2017-10-03 | 25.889999 | 26.1 | 25.889999 | 26.01 | 953,900 | 25.019361 |
ZWS | 2017-10-04 | 25.950001 | 26.110001 | 25.82 | 25.82 | 965,600 | 24.836597 |
ZWS | 2017-10-05 | 25.790001 | 25.91 | 25.6 | 25.65 | 567,800 | 24.673075 |
ZWS | 2017-10-06 | 25.620001 | 25.84 | 25.559999 | 25.76 | 698,100 | 24.778883 |
ZWS | 2017-10-09 | 25.51 | 25.809999 | 25.51 | 25.77 | 604,900 | 24.788507 |
ZWS | 2017-10-10 | 25.870001 | 25.870001 | 25.52 | 25.57 | 637,200 | 24.596125 |
ZWS | 2017-10-11 | 25.66 | 25.66 | 25.309999 | 25.379999 | 723,500 | 24.413359 |
ZWS | 2017-10-12 | 25.33 | 25.629999 | 25.33 | 25.52 | 432,600 | 24.548033 |
ZWS | 2017-10-13 | 25.889999 | 26.24 | 25.879999 | 26 | 868,200 | 25.00975 |
ZWS | 2017-10-16 | 25.940001 | 25.99 | 25.76 | 25.809999 | 837,900 | 24.826981 |
ZWS | 2017-10-17 | 25.790001 | 25.82 | 25.59 | 25.690001 | 3,015,500 | 24.711557 |
ZWS | 2017-10-18 | 25.709999 | 25.889999 | 25.610001 | 25.73 | 671,200 | 24.750027 |
ZWS | 2017-10-19 | 25.57 | 25.639999 | 25.389999 | 25.5 | 1,074,900 | 24.528791 |
ZWS | 2017-10-20 | 25.76 | 25.889999 | 25.620001 | 25.889999 | 893,300 | 24.903936 |
ZWS | 2017-10-23 | 25.82 | 25.860001 | 25.540001 | 25.559999 | 404,700 | 24.586502 |
ZWS | 2017-10-24 | 25.73 | 26.15 | 25.620001 | 25.940001 | 994,400 | 24.952036 |
ZWS | 2017-10-25 | 25.799999 | 25.84 | 25.200001 | 25.32 | 1,267,100 | 24.355646 |
ZWS | 2017-10-26 | 25.51 | 25.889999 | 25.42 | 25.860001 | 781,500 | 24.875078 |
ZWS | 2017-10-27 | 25.75 | 25.75 | 25.309999 | 25.66 | 869,900 | 24.682699 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.