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 | 2017-10-30 | 25.52 | 25.68 | 25.27 | 25.459999 | 798,300 | 24.490313 |
ZWS | 2017-10-31 | 25.67 | 25.67 | 25.4 | 25.52 | 824,600 | 24.548033 |
ZWS | 2017-11-01 | 25.809999 | 25.809999 | 25.200001 | 25.440001 | 836,400 | 24.471073 |
ZWS | 2017-11-02 | 24.940001 | 25.5 | 24.52 | 24.950001 | 1,559,800 | 23.999735 |
ZWS | 2017-11-03 | 25.08 | 25.5 | 24.93 | 25.32 | 890,200 | 24.355646 |
ZWS | 2017-11-06 | 25.25 | 25.35 | 25.02 | 25.030001 | 710,200 | 24.076691 |
ZWS | 2017-11-07 | 25 | 25.049999 | 24.629999 | 24.790001 | 512,800 | 23.845831 |
ZWS | 2017-11-08 | 24.65 | 24.690001 | 24.370001 | 24.58 | 700,600 | 23.643827 |
ZWS | 2017-11-09 | 24.32 | 24.559999 | 24.25 | 24.34 | 622,700 | 23.41297 |
ZWS | 2017-11-10 | 24.309999 | 24.48 | 24.049999 | 24.1 | 1,224,000 | 23.182114 |
ZWS | 2017-11-13 | 23.98 | 24.08 | 23.860001 | 23.950001 | 561,700 | 23.037825 |
ZWS | 2017-11-14 | 23.77 | 23.91 | 23 | 23.110001 | 1,662,400 | 22.229818 |
ZWS | 2017-11-15 | 22.93 | 23.190001 | 22.889999 | 23 | 1,240,700 | 22.124006 |
ZWS | 2017-11-16 | 23.08 | 23.85 | 23.040001 | 23.82 | 1,248,200 | 22.912775 |
ZWS | 2017-11-17 | 23.67 | 24.110001 | 23.58 | 23.93 | 918,200 | 23.018585 |
ZWS | 2017-11-20 | 24.02 | 24.059999 | 23.780001 | 23.879999 | 610,000 | 22.970488 |
ZWS | 2017-11-21 | 24 | 24.34 | 24 | 24.129999 | 667,600 | 23.210968 |
ZWS | 2017-11-22 | 24.23 | 24.299999 | 24.08 | 24.110001 | 530,000 | 23.191732 |
ZWS | 2017-11-24 | 24.16 | 24.16 | 23.780001 | 23.84 | 151,200 | 22.932014 |
ZWS | 2017-11-27 | 23.889999 | 24.1 | 23.77 | 23.9 | 683,900 | 22.989731 |
ZWS | 2017-11-28 | 23.969999 | 24.379999 | 23.75 | 24.280001 | 1,442,800 | 23.355255 |
ZWS | 2017-11-29 | 24.290001 | 24.75 | 24.290001 | 24.6 | 1,037,800 | 23.663065 |
ZWS | 2017-11-30 | 24.74 | 25.129999 | 24.700001 | 24.92 | 1,515,200 | 23.970881 |
ZWS | 2017-12-01 | 24.940001 | 24.940001 | 23.76 | 24.51 | 1,042,000 | 23.576494 |
ZWS | 2017-12-04 | 24.799999 | 25.43 | 24.67 | 24.92 | 1,248,000 | 23.970881 |
ZWS | 2017-12-05 | 24.959999 | 24.98 | 24.549999 | 24.93 | 1,556,000 | 23.980497 |
ZWS | 2017-12-06 | 24.82 | 24.940001 | 24.49 | 24.540001 | 608,100 | 23.605352 |
ZWS | 2017-12-07 | 24.459999 | 24.709999 | 24.23 | 24.59 | 1,301,400 | 23.653452 |
ZWS | 2017-12-08 | 24.700001 | 24.76 | 24.459999 | 24.700001 | 738,300 | 23.759253 |
ZWS | 2017-12-11 | 24.709999 | 24.76 | 24.57 | 24.57 | 799,300 | 23.634209 |
ZWS | 2017-12-12 | 24.68 | 24.76 | 24.51 | 24.530001 | 1,138,900 | 23.595734 |
ZWS | 2017-12-13 | 24.559999 | 24.85 | 24.309999 | 24.32 | 798,000 | 23.393732 |
ZWS | 2017-12-14 | 24.32 | 24.469999 | 23.92 | 23.959999 | 1,046,700 | 23.047441 |
ZWS | 2017-12-15 | 24.129999 | 24.530001 | 24.110001 | 24.360001 | 1,400,500 | 23.432211 |
ZWS | 2017-12-18 | 24.59 | 25.02 | 24.59 | 24.860001 | 844,800 | 23.913166 |
ZWS | 2017-12-19 | 24.780001 | 25.059999 | 24.73 | 24.99 | 1,242,000 | 24.038212 |
ZWS | 2017-12-20 | 25.120001 | 25.98 | 25.02 | 25.950001 | 1,498,100 | 24.961651 |
ZWS | 2017-12-21 | 26 | 26.51 | 25.959999 | 26.17 | 1,548,200 | 25.173271 |
ZWS | 2017-12-22 | 26.120001 | 26.120001 | 25.57 | 25.780001 | 545,100 | 24.798124 |
ZWS | 2017-12-26 | 25.780001 | 25.959999 | 25.700001 | 25.889999 | 495,700 | 24.903936 |
ZWS | 2017-12-27 | 25.860001 | 26.280001 | 25.73 | 26.1 | 481,400 | 25.105938 |
ZWS | 2017-12-28 | 26.18 | 26.209999 | 25.93 | 26.209999 | 296,200 | 25.211748 |
ZWS | 2017-12-29 | 26.290001 | 26.52 | 25.959999 | 26.02 | 478,300 | 25.028986 |
ZWS | 2018-01-02 | 26.18 | 26.27 | 25.9 | 25.98 | 502,700 | 24.990509 |
ZWS | 2018-01-03 | 25.9 | 26.219999 | 25.870001 | 26.219999 | 787,800 | 25.221369 |
ZWS | 2018-01-04 | 26.34 | 26.48 | 26.219999 | 26.34 | 634,000 | 25.336798 |
ZWS | 2018-01-05 | 26.17 | 26.48 | 26.16 | 26.33 | 850,200 | 25.327173 |
ZWS | 2018-01-08 | 27.49 | 28.24 | 26.99 | 27.700001 | 1,721,800 | 26.644999 |
ZWS | 2018-01-09 | 27.690001 | 27.85 | 27.459999 | 27.68 | 888,600 | 26.625763 |
ZWS | 2018-01-10 | 27.51 | 27.76 | 27.280001 | 27.290001 | 738,700 | 26.250612 |
ZWS | 2018-01-11 | 27.4 | 28.440001 | 27.309999 | 28.110001 | 1,536,600 | 27.039389 |
ZWS | 2018-01-12 | 28.17 | 28.33 | 27.82 | 27.84 | 489,600 | 26.779663 |
ZWS | 2018-01-16 | 28.059999 | 28.33 | 27.5 | 27.59 | 504,100 | 26.53919 |
ZWS | 2018-01-17 | 27.700001 | 27.73 | 27.51 | 27.629999 | 435,200 | 26.577663 |
ZWS | 2018-01-18 | 27.52 | 27.77 | 27.48 | 27.559999 | 617,500 | 26.51033 |
ZWS | 2018-01-19 | 27.48 | 28.85 | 27.48 | 28.76 | 1,797,000 | 27.664629 |
ZWS | 2018-01-22 | 28.68 | 28.68 | 28.16 | 28.450001 | 612,100 | 27.366436 |
ZWS | 2018-01-23 | 28.32 | 28.690001 | 27.76 | 28.57 | 996,900 | 27.481865 |
ZWS | 2018-01-24 | 28.700001 | 28.719999 | 28.15 | 28.450001 | 502,300 | 27.366436 |
ZWS | 2018-01-25 | 28.65 | 28.65 | 28.09 | 28.559999 | 460,900 | 27.472244 |
ZWS | 2018-01-26 | 28.629999 | 28.74 | 28.309999 | 28.58 | 368,600 | 27.491486 |
ZWS | 2018-01-29 | 28.52 | 28.67 | 28.370001 | 28.48 | 579,200 | 27.395287 |
ZWS | 2018-01-30 | 28.34 | 28.42 | 28.09 | 28.15 | 1,021,100 | 27.077864 |
ZWS | 2018-01-31 | 28.360001 | 28.52 | 27.85 | 28.110001 | 1,014,500 | 27.039389 |
ZWS | 2018-02-01 | 31.440001 | 31.440001 | 29.139999 | 29.41 | 2,020,700 | 28.289869 |
ZWS | 2018-02-02 | 29.41 | 29.559999 | 28.360001 | 28.77 | 1,514,900 | 27.674242 |
ZWS | 2018-02-05 | 28.58 | 28.969999 | 27.32 | 27.33 | 1,615,700 | 26.289093 |
ZWS | 2018-02-06 | 26.74 | 27.790001 | 26.59 | 27.549999 | 1,029,000 | 26.50071 |
ZWS | 2018-02-07 | 27.379999 | 27.83 | 27.280001 | 27.549999 | 779,300 | 26.50071 |
ZWS | 2018-02-08 | 28.17 | 28.25 | 26.709999 | 26.709999 | 902,400 | 25.692705 |
ZWS | 2018-02-09 | 26.940001 | 27.309999 | 25.620001 | 26.809999 | 1,062,700 | 25.788893 |
ZWS | 2018-02-12 | 27.030001 | 27.33 | 26.620001 | 27.030001 | 800,900 | 26.000517 |
ZWS | 2018-02-13 | 26.98 | 27.219999 | 26.92 | 27.129999 | 452,500 | 26.09671 |
ZWS | 2018-02-14 | 26.790001 | 27.450001 | 26.790001 | 27.43 | 392,600 | 26.385281 |
ZWS | 2018-02-15 | 27.639999 | 27.99 | 27.370001 | 27.99 | 904,100 | 26.923954 |
ZWS | 2018-02-16 | 27.92 | 28.370001 | 27.719999 | 27.959999 | 689,200 | 26.895092 |
ZWS | 2018-02-20 | 27.790001 | 28.280001 | 27.790001 | 28.040001 | 717,200 | 26.972046 |
ZWS | 2018-02-21 | 28.02 | 29.040001 | 27.940001 | 28.68 | 1,105,400 | 27.587671 |
ZWS | 2018-02-22 | 28.799999 | 29.290001 | 28.74 | 29.23 | 1,245,600 | 28.116726 |
ZWS | 2018-02-23 | 29.24 | 29.360001 | 28.799999 | 29 | 745,300 | 27.895479 |
ZWS | 2018-02-26 | 29.129999 | 29.639999 | 28.91 | 29.59 | 515,400 | 28.463015 |
ZWS | 2018-02-27 | 29.65 | 30.08 | 29.450001 | 29.790001 | 1,550,100 | 28.655396 |
ZWS | 2018-02-28 | 29.889999 | 29.889999 | 28.93 | 28.98 | 1,405,600 | 27.876249 |
ZWS | 2018-03-01 | 28.870001 | 28.98 | 28.049999 | 28.309999 | 702,700 | 27.231768 |
ZWS | 2018-03-02 | 28.040001 | 28.25 | 27.540001 | 28.08 | 729,600 | 27.010525 |
ZWS | 2018-03-05 | 27.959999 | 28.51 | 27.77 | 28.370001 | 893,000 | 27.28948 |
ZWS | 2018-03-06 | 28.440001 | 29.26 | 28.25 | 29.25 | 1,408,400 | 28.135962 |
ZWS | 2018-03-07 | 28.9 | 30.09 | 28.799999 | 29.629999 | 1,204,100 | 28.501492 |
ZWS | 2018-03-08 | 29.709999 | 29.9 | 29.51 | 29.870001 | 616,700 | 28.732351 |
ZWS | 2018-03-09 | 30.02 | 30.690001 | 29.969999 | 30.68 | 616,000 | 29.511507 |
ZWS | 2018-03-12 | 30.629999 | 30.709999 | 30.1 | 30.120001 | 675,500 | 28.972828 |
ZWS | 2018-03-13 | 30.32 | 30.5 | 29.860001 | 30 | 700,000 | 28.857399 |
ZWS | 2018-03-14 | 30.15 | 30.209999 | 29.67 | 29.68 | 571,600 | 28.549587 |
ZWS | 2018-03-15 | 29.780001 | 29.83 | 29.09 | 29.219999 | 719,000 | 28.107107 |
ZWS | 2018-03-16 | 29.23 | 29.77 | 29.17 | 29.57 | 858,900 | 28.443777 |
ZWS | 2018-03-19 | 29.4 | 29.58 | 28.99 | 29.370001 | 398,000 | 28.251392 |
ZWS | 2018-03-20 | 29.58 | 30.290001 | 29.530001 | 30.190001 | 720,800 | 29.040159 |
ZWS | 2018-03-21 | 30.08 | 30.34 | 29.959999 | 30.1 | 388,800 | 28.953594 |
ZWS | 2018-03-22 | 29.98 | 30.379999 | 29.48 | 29.5 | 1,374,300 | 28.376444 |
ZWS | 2018-03-23 | 29.59 | 29.6 | 29.07 | 29.129999 | 1,034,800 | 28.020531 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.