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 | 2022-08-04 | 28.5 | 29.709999 | 28.290001 | 28.889999 | 1,665,500 | 28.00318 |
ZWS | 2022-08-05 | 28.440001 | 28.629999 | 28.07 | 28.440001 | 1,206,500 | 27.566998 |
ZWS | 2022-08-08 | 28.77 | 29.51 | 28.76 | 29.25 | 904,300 | 28.352129 |
ZWS | 2022-08-09 | 29.25 | 29.25 | 28.780001 | 29 | 731,000 | 28.109802 |
ZWS | 2022-08-10 | 29.639999 | 30.1 | 29.459999 | 29.84 | 806,100 | 28.924019 |
ZWS | 2022-08-11 | 30.200001 | 30.59 | 30.09 | 30.299999 | 1,128,400 | 29.369902 |
ZWS | 2022-08-12 | 30.23 | 31.16 | 30.200001 | 31.16 | 600,800 | 30.203501 |
ZWS | 2022-08-15 | 31.1 | 31.440001 | 30.93 | 31.290001 | 768,000 | 30.32951 |
ZWS | 2022-08-16 | 31.15 | 31.48 | 30.969999 | 31.42 | 504,600 | 30.455517 |
ZWS | 2022-08-17 | 31.209999 | 31.68 | 31.040001 | 31.639999 | 733,000 | 30.668766 |
ZWS | 2022-08-18 | 31.6 | 31.77 | 31.200001 | 31.24 | 851,200 | 30.348186 |
ZWS | 2022-08-19 | 30.99 | 30.99 | 30.450001 | 30.700001 | 751,200 | 29.823603 |
ZWS | 2022-08-22 | 30.040001 | 30.24 | 29.42 | 29.469999 | 726,600 | 28.628712 |
ZWS | 2022-08-23 | 29.629999 | 30.049999 | 29.459999 | 29.65 | 633,900 | 28.803577 |
ZWS | 2022-08-24 | 29.870001 | 30.200001 | 29.639999 | 29.99 | 585,200 | 29.133871 |
ZWS | 2022-08-25 | 30 | 30.309999 | 29.82 | 30.309999 | 620,500 | 29.444735 |
ZWS | 2022-08-26 | 30.559999 | 30.74 | 28.75 | 28.790001 | 521,700 | 27.968128 |
ZWS | 2022-08-29 | 28.370001 | 28.75 | 28.290001 | 28.5 | 724,000 | 27.686407 |
ZWS | 2022-08-30 | 28.530001 | 28.610001 | 27.940001 | 28 | 532,100 | 27.200682 |
ZWS | 2022-08-31 | 28 | 28.08 | 27.440001 | 27.58 | 739,500 | 26.792669 |
ZWS | 2022-09-01 | 27.24 | 27.280001 | 26.65 | 27.26 | 878,200 | 26.481806 |
ZWS | 2022-09-02 | 27.83 | 27.879999 | 26.879999 | 27.1 | 724,300 | 26.326372 |
ZWS | 2022-09-06 | 27.190001 | 27.32 | 26.4 | 26.99 | 1,116,700 | 26.219511 |
ZWS | 2022-09-07 | 27.049999 | 27.700001 | 26.780001 | 27.65 | 852,400 | 26.860674 |
ZWS | 2022-09-08 | 27.43 | 28.040001 | 26.9 | 27.98 | 709,600 | 27.18125 |
ZWS | 2022-09-09 | 28.16 | 28.68 | 28 | 28.549999 | 871,900 | 27.73498 |
ZWS | 2022-09-12 | 28.76 | 29.309999 | 28.76 | 29.030001 | 872,900 | 28.201277 |
ZWS | 2022-09-13 | 28.209999 | 28.41 | 27.24 | 27.440001 | 877,300 | 26.65667 |
ZWS | 2022-09-14 | 27.43 | 27.57 | 26.58 | 26.92 | 1,103,800 | 26.151512 |
ZWS | 2022-09-15 | 26.66 | 27.209999 | 26.6 | 26.65 | 1,363,700 | 25.889221 |
ZWS | 2022-09-16 | 26.17 | 26.559999 | 25.9 | 26.08 | 3,227,900 | 25.335491 |
ZWS | 2022-09-19 | 25.75 | 26.92 | 25.75 | 26.620001 | 1,439,200 | 25.860073 |
ZWS | 2022-09-20 | 26.27 | 26.27 | 25.360001 | 25.889999 | 1,464,700 | 25.150913 |
ZWS | 2022-09-21 | 26.24 | 26.6 | 25.780001 | 25.860001 | 824,100 | 25.121771 |
ZWS | 2022-09-22 | 25.700001 | 26.059999 | 25.389999 | 25.879999 | 1,216,900 | 25.141199 |
ZWS | 2022-09-23 | 25.66 | 25.66 | 24.459999 | 24.879999 | 815,400 | 24.169746 |
ZWS | 2022-09-26 | 24.58 | 25.440001 | 24.49 | 24.52 | 833,400 | 23.820021 |
ZWS | 2022-09-27 | 24.889999 | 25.110001 | 24.4 | 24.690001 | 422,600 | 23.985172 |
ZWS | 2022-09-28 | 25.01 | 25.32 | 24.780001 | 25.15 | 779,900 | 24.432039 |
ZWS | 2022-09-29 | 24.68 | 24.780001 | 24.25 | 24.450001 | 597,800 | 23.752024 |
ZWS | 2022-09-30 | 24.219999 | 25.059999 | 24.129999 | 24.5 | 846,100 | 23.8006 |
ZWS | 2022-10-03 | 24.809999 | 25.549999 | 24.59 | 25.389999 | 761,200 | 24.665188 |
ZWS | 2022-10-04 | 25.879999 | 26.040001 | 25.459999 | 25.540001 | 1,452,500 | 24.810905 |
ZWS | 2022-10-05 | 25.09 | 25.59 | 24.870001 | 25.469999 | 846,800 | 24.742907 |
ZWS | 2022-10-06 | 25.25 | 25.719999 | 25.059999 | 25.209999 | 762,100 | 24.490326 |
ZWS | 2022-10-07 | 24.92 | 25.25 | 24.5 | 24.58 | 574,800 | 23.878307 |
ZWS | 2022-10-10 | 24.809999 | 24.91 | 24.48 | 24.639999 | 567,200 | 23.936598 |
ZWS | 2022-10-11 | 24.23 | 24.709999 | 23.99 | 24.440001 | 695,200 | 23.74231 |
ZWS | 2022-10-12 | 24.620001 | 24.620001 | 23.959999 | 23.98 | 614,600 | 23.295441 |
ZWS | 2022-10-13 | 23.43 | 24.83 | 23 | 24.59 | 929,900 | 23.888025 |
ZWS | 2022-10-14 | 24.75 | 24.889999 | 23.58 | 23.889999 | 1,590,700 | 23.208008 |
ZWS | 2022-10-17 | 24.49 | 24.610001 | 24.17 | 24.379999 | 1,587,200 | 23.684021 |
ZWS | 2022-10-18 | 25.01 | 25.440001 | 24.700001 | 24.98 | 1,094,800 | 24.266893 |
ZWS | 2022-10-19 | 24.68 | 24.870001 | 24.360001 | 24.620001 | 934,300 | 23.917173 |
ZWS | 2022-10-20 | 24.73 | 24.860001 | 23.540001 | 23.709999 | 1,092,400 | 23.033148 |
ZWS | 2022-10-21 | 23.799999 | 24.559999 | 23.200001 | 24.450001 | 3,891,900 | 23.752024 |
ZWS | 2022-10-24 | 24.77 | 24.77 | 24.1 | 24.309999 | 2,266,300 | 23.616016 |
ZWS | 2022-10-25 | 24.08 | 25.200001 | 24.08 | 25.110001 | 1,381,100 | 24.393181 |
ZWS | 2022-10-26 | 23 | 24.469999 | 22.190001 | 22.34 | 5,173,600 | 21.702259 |
ZWS | 2022-10-27 | 22.51 | 22.67 | 21.389999 | 22.42 | 2,973,400 | 21.779974 |
ZWS | 2022-10-28 | 22.33 | 23.18 | 22.33 | 22.91 | 2,356,700 | 22.255985 |
ZWS | 2022-10-31 | 22.959999 | 23.57 | 22.57 | 23.49 | 1,160,700 | 22.819429 |
ZWS | 2022-11-01 | 23.75 | 23.75 | 23.059999 | 23.1 | 1,484,200 | 22.440561 |
ZWS | 2022-11-02 | 23.24 | 23.639999 | 22.690001 | 22.709999 | 1,608,300 | 22.061691 |
ZWS | 2022-11-03 | 22.459999 | 23.09 | 22.299999 | 22.719999 | 1,498,600 | 22.071409 |
ZWS | 2022-11-04 | 23.190001 | 23.389999 | 22.799999 | 22.9 | 1,000,200 | 22.246269 |
ZWS | 2022-11-07 | 23.049999 | 23.26 | 22.809999 | 22.959999 | 1,587,400 | 22.304558 |
ZWS | 2022-11-08 | 23.17 | 23.209999 | 22.34 | 22.6 | 2,154,600 | 21.954834 |
ZWS | 2022-11-09 | 22.26 | 22.799999 | 21.91 | 21.98 | 1,013,200 | 21.352533 |
ZWS | 2022-11-10 | 22.92 | 23.91 | 22.690001 | 23.440001 | 2,877,700 | 22.770855 |
ZWS | 2022-11-11 | 23.59 | 24.48 | 23.549999 | 24.200001 | 1,534,600 | 23.509159 |
ZWS | 2022-11-14 | 24.07 | 24.23 | 23.77 | 23.809999 | 1,036,700 | 23.130297 |
ZWS | 2022-11-15 | 24.24 | 25.02 | 24.030001 | 24.690001 | 1,565,000 | 23.985172 |
ZWS | 2022-11-16 | 24.48 | 24.67 | 24.09 | 24.190001 | 1,156,200 | 23.499445 |
ZWS | 2022-11-17 | 23.74 | 23.74 | 23.24 | 23.59 | 892,800 | 22.983082 |
ZWS | 2022-11-18 | 24.110001 | 24.540001 | 23.719999 | 23.84 | 1,100,600 | 23.226648 |
ZWS | 2022-11-21 | 23.74 | 23.99 | 23.73 | 23.860001 | 610,600 | 23.246136 |
ZWS | 2022-11-22 | 23.99 | 24.870001 | 23.98 | 24.860001 | 1,258,000 | 24.220404 |
ZWS | 2022-11-23 | 25 | 25.34 | 24.82 | 24.950001 | 1,069,300 | 24.308092 |
ZWS | 2022-11-25 | 24.93 | 25.09 | 24.75 | 24.870001 | 402,200 | 24.230152 |
ZWS | 2022-11-28 | 24.790001 | 25.049999 | 23.68 | 23.809999 | 904,800 | 23.197418 |
ZWS | 2022-11-29 | 23.799999 | 24.110001 | 23.5 | 23.6 | 825,300 | 22.992823 |
ZWS | 2022-11-30 | 23.629999 | 24.25 | 23.41 | 24.209999 | 2,515,000 | 23.587126 |
ZWS | 2022-12-01 | 24.42 | 24.99 | 24.27 | 24.959999 | 1,208,800 | 24.317831 |
ZWS | 2022-12-02 | 24.540001 | 25.1 | 24.5 | 24.889999 | 927,800 | 24.249636 |
ZWS | 2022-12-05 | 24.6 | 24.83 | 24.23 | 24.35 | 828,700 | 23.723528 |
ZWS | 2022-12-06 | 24.440001 | 24.5 | 24.02 | 24.23 | 845,400 | 23.606611 |
ZWS | 2022-12-07 | 24.09 | 24.49 | 23.860001 | 24.07 | 920,000 | 23.450727 |
ZWS | 2022-12-08 | 24.09 | 24.389999 | 23.98 | 24.35 | 666,100 | 23.723528 |
ZWS | 2022-12-09 | 24.389999 | 24.700001 | 24.209999 | 24.25 | 556,900 | 23.626097 |
ZWS | 2022-12-12 | 24.34 | 24.66 | 24.309999 | 24.58 | 631,400 | 23.947611 |
ZWS | 2022-12-13 | 25 | 25.559999 | 24.68 | 24.950001 | 1,117,400 | 24.308092 |
ZWS | 2022-12-14 | 24.950001 | 25 | 23.6 | 24.120001 | 1,838,000 | 23.499445 |
ZWS | 2022-12-15 | 23.690001 | 23.700001 | 21.549999 | 21.719999 | 2,300,000 | 21.16119 |
ZWS | 2022-12-16 | 21.5 | 22.01 | 21.48 | 21.83 | 1,875,000 | 21.268362 |
ZWS | 2022-12-19 | 21.709999 | 21.98 | 21.129999 | 21.190001 | 1,168,900 | 20.644829 |
ZWS | 2022-12-20 | 21 | 21.15 | 20.65 | 20.77 | 1,048,100 | 20.235632 |
ZWS | 2022-12-21 | 20.85 | 21.540001 | 20.84 | 21.42 | 697,700 | 20.868908 |
ZWS | 2022-12-22 | 21.120001 | 21.33 | 20.76 | 21.309999 | 802,200 | 20.761742 |
ZWS | 2022-12-23 | 21.43 | 21.51 | 21.040001 | 21.43 | 533,200 | 20.878651 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.