symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-16 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 | 2020-12-31 | 39.610001 | 39.779999 | 39.27 | 39.490002 | 350,600 | 38.074791 |
ZWS | 2021-01-04 | 39.880001 | 40.310001 | 38.43 | 38.720001 | 642,000 | 37.332359 |
ZWS | 2021-01-05 | 38.759998 | 40 | 38.459999 | 39.830002 | 629,200 | 38.402596 |
ZWS | 2021-01-06 | 40.599998 | 41.849998 | 40.599998 | 41.610001 | 1,418,400 | 40.118797 |
ZWS | 2021-01-07 | 41.900002 | 44.369999 | 41.68 | 44.040001 | 917,800 | 42.46172 |
ZWS | 2021-01-08 | 43.91 | 44.939999 | 43.700001 | 44.439999 | 878,000 | 42.847374 |
ZWS | 2021-01-11 | 43.720001 | 49.080002 | 43.669998 | 45.740002 | 2,384,100 | 44.100792 |
ZWS | 2021-01-12 | 46.07 | 47.310001 | 45.799999 | 46.779999 | 1,286,500 | 45.103512 |
ZWS | 2021-01-13 | 46.43 | 47.02 | 44.279999 | 44.48 | 899,300 | 42.885948 |
ZWS | 2021-01-14 | 44.610001 | 45.27 | 44.16 | 45.040001 | 921,500 | 43.425884 |
ZWS | 2021-01-15 | 44.279999 | 44.299999 | 42.880001 | 42.919998 | 1,098,100 | 41.381855 |
ZWS | 2021-01-19 | 43.549999 | 43.57 | 41.57 | 42.060001 | 1,344,300 | 40.552673 |
ZWS | 2021-01-20 | 42.279999 | 42.43 | 41.299999 | 41.610001 | 728,300 | 40.118797 |
ZWS | 2021-01-21 | 41.759998 | 42.23 | 41.23 | 41.279999 | 610,100 | 39.800625 |
ZWS | 2021-01-22 | 40.77 | 42.490002 | 40.740002 | 42.279999 | 917,200 | 40.764786 |
ZWS | 2021-01-25 | 42 | 42.18 | 41.049999 | 41.880001 | 510,600 | 40.379112 |
ZWS | 2021-01-26 | 42.34 | 42.43 | 40.43 | 40.52 | 456,600 | 39.06786 |
ZWS | 2021-01-27 | 39.490002 | 39.529999 | 37.549999 | 37.779999 | 1,163,500 | 36.42606 |
ZWS | 2021-01-28 | 38.240002 | 39.209999 | 37.75 | 38.560001 | 714,400 | 37.178104 |
ZWS | 2021-01-29 | 38.27 | 38.32 | 37.310001 | 37.860001 | 1,015,200 | 36.503201 |
ZWS | 2021-02-01 | 38.259998 | 39.060001 | 37.290001 | 38.889999 | 807,800 | 37.496281 |
ZWS | 2021-02-02 | 39.509998 | 40.860001 | 39.209999 | 40.029999 | 719,100 | 38.595421 |
ZWS | 2021-02-03 | 39.700001 | 39.93 | 38.779999 | 39.419998 | 449,200 | 38.007282 |
ZWS | 2021-02-04 | 39.470001 | 41.880001 | 39.380001 | 41.810001 | 793,200 | 40.311638 |
ZWS | 2021-02-05 | 42.139999 | 42.290001 | 41.369999 | 41.849998 | 914,100 | 40.350208 |
ZWS | 2021-02-08 | 42.130001 | 42.18 | 41.290001 | 41.720001 | 549,400 | 40.224861 |
ZWS | 2021-02-09 | 41.639999 | 41.799999 | 40.709999 | 41.169998 | 638,800 | 39.694576 |
ZWS | 2021-02-10 | 41.529999 | 41.549999 | 40.360001 | 40.91 | 826,000 | 39.443878 |
ZWS | 2021-02-11 | 41.169998 | 41.41 | 40.209999 | 41.169998 | 425,400 | 39.694576 |
ZWS | 2021-02-12 | 40.869999 | 41.75 | 40.57 | 41.52 | 392,800 | 40.032021 |
ZWS | 2021-02-16 | 42.57 | 45.66 | 42.09 | 45.099998 | 2,062,600 | 43.483719 |
ZWS | 2021-02-17 | 45.799999 | 47.529999 | 45.310001 | 47.099998 | 1,832,600 | 45.412052 |
ZWS | 2021-02-18 | 46.77 | 47.07 | 45.099998 | 45.68 | 1,082,400 | 44.083515 |
ZWS | 2021-02-19 | 46.099998 | 46.419998 | 45.52 | 46.369999 | 917,800 | 44.749401 |
ZWS | 2021-02-22 | 46.029999 | 46.310001 | 45.650002 | 45.93 | 1,014,000 | 44.324787 |
ZWS | 2021-02-23 | 45.790001 | 46.16 | 45.080002 | 45.740002 | 943,300 | 44.14143 |
ZWS | 2021-02-24 | 46.07 | 46.18 | 45.330002 | 46.07 | 701,000 | 44.459888 |
ZWS | 2021-02-25 | 46.32 | 46.950001 | 45.099998 | 45.220001 | 585,500 | 43.639587 |
ZWS | 2021-02-26 | 45.369999 | 45.529999 | 44.220001 | 44.950001 | 535,800 | 43.379025 |
ZWS | 2021-03-01 | 45.869999 | 47.290001 | 45.509998 | 46.529999 | 589,300 | 44.903809 |
ZWS | 2021-03-02 | 46.400002 | 47 | 45.950001 | 46.23 | 579,800 | 44.6143 |
ZWS | 2021-03-03 | 46.400002 | 47.049999 | 46 | 46.049999 | 547,700 | 44.440582 |
ZWS | 2021-03-04 | 46.110001 | 46.470001 | 44.470001 | 45.259998 | 608,200 | 43.678196 |
ZWS | 2021-03-05 | 46.369999 | 47.84 | 45.779999 | 47.709999 | 1,044,000 | 46.042564 |
ZWS | 2021-03-08 | 48.200001 | 48.880001 | 47.950001 | 48.34 | 661,300 | 46.650551 |
ZWS | 2021-03-09 | 48.73 | 48.73 | 47.220001 | 47.810001 | 1,051,200 | 46.139076 |
ZWS | 2021-03-10 | 47.869999 | 49.849998 | 47.34 | 49.549999 | 1,513,400 | 47.81826 |
ZWS | 2021-03-11 | 49.68 | 51.07 | 49.419998 | 51.009998 | 789,700 | 49.227234 |
ZWS | 2021-03-12 | 51.540001 | 51.540001 | 50.349998 | 51.150002 | 703,400 | 49.362354 |
ZWS | 2021-03-15 | 50.669998 | 50.740002 | 49.529999 | 50.040001 | 541,000 | 48.291142 |
ZWS | 2021-03-16 | 49.619999 | 49.98 | 48.380001 | 48.990002 | 591,000 | 47.277836 |
ZWS | 2021-03-17 | 49.220001 | 49.349998 | 48.5 | 49.330002 | 729,900 | 47.605953 |
ZWS | 2021-03-18 | 49.330002 | 51 | 49.080002 | 49.25 | 675,300 | 47.528751 |
ZWS | 2021-03-19 | 49.279999 | 49.759998 | 48.25 | 49.330002 | 1,740,500 | 47.605953 |
ZWS | 2021-03-22 | 48.939999 | 49.419998 | 47.5 | 48.189999 | 771,900 | 46.505791 |
ZWS | 2021-03-23 | 47.32 | 47.990002 | 45.990002 | 46.189999 | 882,900 | 44.575687 |
ZWS | 2021-03-24 | 46.990002 | 47.939999 | 45.93 | 46.009998 | 623,400 | 44.401978 |
ZWS | 2021-03-25 | 45.669998 | 46.880001 | 44.849998 | 46.59 | 951,500 | 44.961712 |
ZWS | 2021-03-26 | 47.369999 | 48.130001 | 46.669998 | 47.720001 | 669,800 | 46.052223 |
ZWS | 2021-03-29 | 47.220001 | 48.139999 | 46.709999 | 46.77 | 674,100 | 45.135422 |
ZWS | 2021-03-30 | 46.77 | 47.549999 | 46.610001 | 47.150002 | 538,100 | 45.502136 |
ZWS | 2021-03-31 | 47.25 | 48.07 | 46.790001 | 47.09 | 577,000 | 45.444244 |
ZWS | 2021-04-01 | 47.380001 | 47.93 | 46.790001 | 47.919998 | 615,700 | 46.245228 |
ZWS | 2021-04-05 | 48.650002 | 48.860001 | 48.150002 | 48.450001 | 414,500 | 46.756706 |
ZWS | 2021-04-06 | 48.34 | 49.169998 | 48.209999 | 48.380001 | 331,400 | 46.689159 |
ZWS | 2021-04-07 | 48.439999 | 48.450001 | 47.490002 | 47.810001 | 364,200 | 46.139076 |
ZWS | 2021-04-08 | 47.73 | 47.990002 | 47.150002 | 47.77 | 492,800 | 46.100471 |
ZWS | 2021-04-09 | 47.939999 | 48.720001 | 47.419998 | 48.580002 | 324,000 | 46.882175 |
ZWS | 2021-04-12 | 48.580002 | 49.349998 | 48.09 | 49.139999 | 422,500 | 47.422585 |
ZWS | 2021-04-13 | 49.349998 | 49.349998 | 47.939999 | 48.279999 | 389,300 | 46.592655 |
ZWS | 2021-04-14 | 48.27 | 49.110001 | 48.16 | 48.419998 | 348,900 | 46.72776 |
ZWS | 2021-04-15 | 48.549999 | 49.049999 | 47.91 | 49.009998 | 284,700 | 47.297127 |
ZWS | 2021-04-16 | 49.599998 | 49.990002 | 48.610001 | 49.099998 | 434,800 | 47.383987 |
ZWS | 2021-04-19 | 48.91 | 49.099998 | 48.330002 | 48.91 | 303,100 | 47.20063 |
ZWS | 2021-04-20 | 48.919998 | 49.18 | 47.959999 | 48.650002 | 412,700 | 46.949718 |
ZWS | 2021-04-21 | 48.810001 | 50.549999 | 48.610001 | 50.259998 | 586,000 | 48.503452 |
ZWS | 2021-04-22 | 50.5 | 50.919998 | 49.919998 | 50.220001 | 448,400 | 48.464848 |
ZWS | 2021-04-23 | 50.549999 | 51.32 | 50.32 | 50.990002 | 445,200 | 49.207939 |
ZWS | 2021-04-26 | 51.310001 | 51.52 | 50.380001 | 50.419998 | 409,800 | 48.657864 |
ZWS | 2021-04-27 | 50.529999 | 50.619999 | 49.98 | 50.209999 | 630,300 | 48.455193 |
ZWS | 2021-04-28 | 50 | 51.139999 | 49.169998 | 50.52 | 676,000 | 48.754372 |
ZWS | 2021-04-29 | 51.330002 | 51.630001 | 50.540001 | 51.529999 | 554,600 | 49.729061 |
ZWS | 2021-04-30 | 50.98 | 51.259998 | 49.610001 | 49.93 | 806,200 | 48.184982 |
ZWS | 2021-05-03 | 50.509998 | 50.970001 | 49.93 | 50.509998 | 526,600 | 48.744705 |
ZWS | 2021-05-04 | 50.07 | 51.130001 | 49.650002 | 51.099998 | 925,000 | 49.314095 |
ZWS | 2021-05-05 | 51.290001 | 51.459999 | 50.599998 | 50.759998 | 436,200 | 48.985981 |
ZWS | 2021-05-06 | 50.880001 | 52.369999 | 50.66 | 52.34 | 516,000 | 50.510757 |
ZWS | 2021-05-07 | 51.599998 | 52.540001 | 51.34 | 52.459999 | 353,400 | 50.626556 |
ZWS | 2021-05-10 | 52.630001 | 52.779999 | 52.09 | 52.27 | 688,800 | 50.443207 |
ZWS | 2021-05-11 | 51.490002 | 51.959999 | 50.5 | 51.150002 | 380,200 | 49.362354 |
ZWS | 2021-05-12 | 50.900002 | 51.080002 | 48.59 | 48.619999 | 526,400 | 46.920769 |
ZWS | 2021-05-13 | 48.73 | 50.43 | 48.73 | 50.139999 | 469,000 | 48.387638 |
ZWS | 2021-05-14 | 50.389999 | 50.84 | 50 | 50.650002 | 865,900 | 48.879826 |
ZWS | 2021-05-17 | 49.630001 | 50.720001 | 49.16 | 50.610001 | 441,200 | 48.841217 |
ZWS | 2021-05-18 | 50.689999 | 51 | 49.639999 | 49.68 | 722,400 | 47.943726 |
ZWS | 2021-05-19 | 48.650002 | 49.049999 | 47.900002 | 48.919998 | 677,800 | 47.251518 |
ZWS | 2021-05-20 | 48.759998 | 48.98 | 48.029999 | 48.779999 | 630,500 | 47.116291 |
ZWS | 2021-05-21 | 49.639999 | 50.119999 | 49.18 | 49.73 | 525,900 | 48.03389 |
ZWS | 2021-05-24 | 50.09 | 50.32 | 49.68 | 50.099998 | 380,800 | 48.391277 |
ZWS | 2021-05-25 | 50.25 | 50.5 | 49.27 | 49.32 | 391,100 | 47.637878 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.