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 | 2024-12-23 | 37.299999 | 37.52 | 37.009998 | 37.48 | 554,600 | 37.29549 |
ZWS | 2024-12-24 | 37.470001 | 37.830002 | 37.349998 | 37.82 | 281,100 | 37.633816 |
ZWS | 2024-12-26 | 37.549999 | 38.07 | 37.369999 | 38.049999 | 541,800 | 37.862686 |
ZWS | 2024-12-27 | 37.709999 | 37.990002 | 37.32 | 37.709999 | 501,100 | 37.524357 |
ZWS | 2024-12-30 | 37.439999 | 37.610001 | 37.080002 | 37.470001 | 452,000 | 37.285538 |
ZWS | 2024-12-31 | 37.57 | 37.82 | 37.130001 | 37.299999 | 714,700 | 37.116375 |
ZWS | 2025-01-02 | 37.439999 | 37.59 | 36.73 | 36.900002 | 623,300 | 36.718349 |
ZWS | 2025-01-03 | 36.98 | 37.259998 | 36.43 | 37.060001 | 801,500 | 36.87756 |
ZWS | 2025-01-06 | 37.040001 | 37.630001 | 36.650002 | 36.900002 | 1,013,000 | 36.718349 |
ZWS | 2025-01-07 | 36.799999 | 37.040001 | 36.049999 | 36.299999 | 1,015,300 | 36.1213 |
ZWS | 2025-01-08 | 36.029999 | 36.990002 | 35.919998 | 36.959999 | 678,000 | 36.778049 |
ZWS | 2025-01-10 | 36.34 | 36.59 | 35.93 | 36.200001 | 682,900 | 36.021793 |
ZWS | 2025-01-13 | 35.830002 | 36.740002 | 35.75 | 36.700001 | 778,300 | 36.519333 |
ZWS | 2025-01-14 | 36.950001 | 37.5 | 36.919998 | 37.310001 | 589,700 | 37.126328 |
ZWS | 2025-01-15 | 37.740002 | 37.970001 | 37.200001 | 37.52 | 725,300 | 37.335293 |
ZWS | 2025-01-16 | 37.509998 | 38.240002 | 37.470001 | 37.82 | 687,200 | 37.633816 |
ZWS | 2025-01-17 | 38.189999 | 38.400002 | 37.869999 | 38.18 | 2,906,000 | 37.992046 |
ZWS | 2025-01-21 | 38.549999 | 39.099998 | 38.43 | 38.84 | 626,600 | 38.648796 |
ZWS | 2025-01-22 | 38.790001 | 39.080002 | 38.669998 | 38.889999 | 782,600 | 38.698547 |
ZWS | 2025-01-23 | 38.720001 | 39.209999 | 38.66 | 39.130001 | 562,300 | 38.937366 |
ZWS | 2025-01-24 | 39 | 39.209999 | 38.540001 | 38.790001 | 557,900 | 38.599041 |
ZWS | 2025-01-27 | 38.48 | 39 | 38.310001 | 38.889999 | 538,000 | 38.698547 |
ZWS | 2025-01-28 | 38.830002 | 39.459999 | 38.66 | 39.360001 | 1,596,300 | 39.166237 |
ZWS | 2025-01-29 | 39.240002 | 39.790001 | 38.939999 | 38.959999 | 653,100 | 38.768204 |
ZWS | 2025-01-30 | 39.18 | 39.75 | 39.07 | 39.299999 | 584,500 | 39.106529 |
ZWS | 2025-01-31 | 39.209999 | 39.689999 | 38.889999 | 39.439999 | 797,700 | 39.245838 |
ZWS | 2025-02-03 | 38.91 | 39.23 | 38.34 | 39.139999 | 1,135,500 | 38.947319 |
ZWS | 2025-02-04 | 39.060001 | 39.700001 | 38.869999 | 39.41 | 1,118,000 | 39.215988 |
ZWS | 2025-02-05 | 39.68 | 39.68 | 37.150002 | 38.09 | 1,475,000 | 37.902485 |
ZWS | 2025-02-06 | 38.16 | 38.310001 | 37.810001 | 38.299999 | 1,052,500 | 38.11145 |
ZWS | 2025-02-07 | 38.32 | 38.68 | 37.900002 | 38.200001 | 733,600 | 38.011948 |
ZWS | 2025-02-10 | 38.27 | 38.27 | 37.759998 | 37.990002 | 554,000 | 37.802979 |
ZWS | 2025-02-11 | 37.970001 | 37.970001 | 36.650002 | 36.880001 | 943,400 | 36.698444 |
ZWS | 2025-02-12 | 35.700001 | 36.240002 | 35.639999 | 35.919998 | 4,055,800 | 35.743168 |
ZWS | 2025-02-13 | 36 | 36.029999 | 35.610001 | 35.970001 | 1,522,800 | 35.792927 |
ZWS | 2025-02-14 | 35.759998 | 36.009998 | 35.290001 | 35.470001 | 1,253,500 | 35.295387 |
ZWS | 2025-02-18 | 35.48 | 36.029999 | 35.48 | 35.790001 | 1,299,600 | 35.613811 |
ZWS | 2025-02-19 | 35.369999 | 35.810001 | 35.27 | 35.66 | 762,900 | 35.484451 |
ZWS | 2025-02-20 | 35.490002 | 35.66 | 35 | 35.349998 | 762,900 | 35.264977 |
ZWS | 2025-02-21 | 35.630001 | 35.630001 | 34.740002 | 34.880001 | 818,200 | 34.796112 |
ZWS | 2025-02-24 | 34.990002 | 35.07 | 34.68 | 34.849998 | 775,800 | 34.766182 |
ZWS | 2025-02-25 | 35 | 35.68 | 34.740002 | 35.299999 | 999,000 | 35.215099 |
ZWS | 2025-02-26 | 35.299999 | 35.490002 | 35.02 | 35.189999 | 567,900 | 35.105362 |
ZWS | 2025-02-27 | 35.130001 | 35.639999 | 35.009998 | 35.049999 | 786,100 | 34.965702 |
ZWS | 2025-02-28 | 35.169998 | 35.439999 | 34.810001 | 35.43 | 1,232,300 | 35.344788 |
ZWS | 2025-03-03 | 35.599998 | 35.830002 | 34.77 | 34.950001 | 1,008,800 | 34.865944 |
ZWS | 2025-03-04 | 34.490002 | 34.66 | 33.810001 | 33.82 | 1,196,200 | 33.738659 |
ZWS | 2025-03-05 | 33.98 | 34.580002 | 33.720001 | 34.27 | 767,900 | 34.187576 |
ZWS | 2025-03-06 | 34 | 34.810001 | 34 | 34.580002 | 1,008,800 | 34.496834 |
ZWS | 2025-03-07 | 34.419998 | 35.459999 | 34.25 | 35.380001 | 715,900 | 35.294907 |
ZWS | 2025-03-10 | 35.040001 | 35.549999 | 34.200001 | 34.34 | 1,081,100 | 34.257408 |
ZWS | 2025-03-11 | 34.419998 | 34.59 | 33.099998 | 33.150002 | 1,117,000 | 33.070271 |
ZWS | 2025-03-12 | 33.34 | 33.419998 | 32.470001 | 32.830002 | 1,205,300 | 32.751041 |
ZWS | 2025-03-13 | 32.790001 | 32.84 | 32.360001 | 32.380001 | 692,600 | 32.302124 |
ZWS | 2025-03-14 | 32.66 | 33.240002 | 32.34 | 33.169998 | 789,000 | 33.090221 |
ZWS | 2025-03-17 | 33.029999 | 33.630001 | 33.029999 | 33.48 | 789,400 | 33.399475 |
ZWS | 2025-03-18 | 33.240002 | 33.580002 | 33.209999 | 33.400002 | 771,600 | 33.319672 |
ZWS | 2025-03-19 | 33.529999 | 34.25 | 33.490002 | 34.009998 | 1,255,900 | 33.9282 |
ZWS | 2025-03-20 | 33.599998 | 33.869999 | 33.349998 | 33.639999 | 888,500 | 33.559093 |
ZWS | 2025-03-21 | 33.439999 | 33.529999 | 32.91 | 33.459999 | 2,517,300 | 33.379524 |
ZWS | 2025-03-24 | 33.990002 | 34.389999 | 33.73 | 34.349998 | 778,300 | 34.267384 |
ZWS | 2025-03-25 | 34.25 | 34.490002 | 33.959999 | 34.220001 | 659,500 | 34.137699 |
ZWS | 2025-03-26 | 34.27 | 34.459999 | 33.91 | 33.959999 | 534,300 | 33.878323 |
ZWS | 2025-03-27 | 34.02 | 34.119999 | 33.549999 | 33.759998 | 751,500 | 33.678802 |
ZWS | 2025-03-28 | 33.73 | 33.84 | 32.810001 | 32.959999 | 668,800 | 32.880726 |
ZWS | 2025-03-31 | 32.709999 | 33.169998 | 32.060001 | 32.98 | 1,197,400 | 32.900681 |
ZWS | 2025-04-01 | 32.799999 | 33.330002 | 32.73 | 33.16 | 745,500 | 33.080246 |
ZWS | 2025-04-02 | 32.639999 | 33.720001 | 32.599998 | 33.490002 | 859,500 | 33.409454 |
ZWS | 2025-04-03 | 31.950001 | 32.27 | 30.459999 | 30.66 | 1,372,800 | 30.58626 |
ZWS | 2025-04-04 | 29.389999 | 30.26 | 28.860001 | 29.65 | 1,316,200 | 29.578688 |
ZWS | 2025-04-07 | 28.92 | 30.6 | 28.379999 | 29.67 | 1,985,900 | 29.59864 |
ZWS | 2025-04-08 | 30.1 | 30.379999 | 28.18 | 28.5 | 1,621,200 | 28.431454 |
ZWS | 2025-04-09 | 28.120001 | 30.629999 | 27.74 | 30.17 | 2,550,700 | 30.097439 |
ZWS | 2025-04-10 | 29.559999 | 29.77 | 28.58 | 29.190001 | 1,654,300 | 29.119795 |
ZWS | 2025-04-11 | 29.200001 | 29.83 | 28.639999 | 29.41 | 1,270,100 | 29.339266 |
ZWS | 2025-04-14 | 29.68 | 29.860001 | 29.120001 | 29.469999 | 798,100 | 29.39912 |
ZWS | 2025-04-15 | 29.52 | 29.709999 | 29.27 | 29.450001 | 854,900 | 29.379169 |
ZWS | 2025-04-16 | 29.690001 | 30.030001 | 29.4 | 29.6 | 1,254,600 | 29.528809 |
ZWS | 2025-04-17 | 29.629999 | 30.18 | 29.549999 | 30.059999 | 1,139,900 | 29.987701 |
ZWS | 2025-04-21 | 29.629999 | 30.049999 | 29.389999 | 29.690001 | 1,267,600 | 29.618593 |
ZWS | 2025-04-22 | 29.940001 | 31.18 | 29.940001 | 31.129999 | 2,568,200 | 31.055128 |
ZWS | 2025-04-23 | 31.200001 | 34.200001 | 30.559999 | 32.650002 | 2,845,300 | 32.571476 |
ZWS | 2025-04-24 | 32.34 | 33.810001 | 32.23 | 33.73 | 2,004,200 | 33.648876 |
ZWS | 2025-04-25 | 33.580002 | 33.880001 | 33.450001 | 33.860001 | 958,900 | 33.778564 |
ZWS | 2025-04-28 | 34.189999 | 34.299999 | 33.52 | 33.709999 | 927,000 | 33.628922 |
ZWS | 2025-04-29 | 33.689999 | 34.32 | 33.509998 | 34.169998 | 773,100 | 34.087814 |
ZWS | 2025-04-30 | 33.880001 | 34.139999 | 33.549999 | 33.959999 | 965,700 | 33.878323 |
ZWS | 2025-05-01 | 34.299999 | 34.669998 | 33.880001 | 34.43 | 810,600 | 34.347191 |
ZWS | 2025-05-02 | 34.75 | 35.259998 | 34.75 | 34.970001 | 664,600 | 34.885895 |
ZWS | 2025-05-05 | 34.630001 | 35.169998 | 34.509998 | 34.759998 | 575,700 | 34.676395 |
ZWS | 2025-05-06 | 34.41 | 34.869999 | 34.240002 | 34.279999 | 842,300 | 34.197552 |
ZWS | 2025-05-07 | 34.470001 | 34.529999 | 33.950001 | 34.25 | 905,700 | 34.167625 |
ZWS | 2025-05-08 | 34.669998 | 35.299999 | 34.450001 | 35.169998 | 898,000 | 35.085411 |
ZWS | 2025-05-09 | 35.169998 | 35.639999 | 34.91 | 35.200001 | 607,300 | 35.115341 |
ZWS | 2025-05-12 | 36.860001 | 37.290001 | 36.330002 | 37.200001 | 1,251,700 | 37.110531 |
ZWS | 2025-05-13 | 37.560001 | 37.759998 | 37.18 | 37.459999 | 886,600 | 37.369904 |
ZWS | 2025-05-14 | 37.23 | 37.549999 | 36.860001 | 36.880001 | 490,000 | 36.791302 |
ZWS | 2025-05-15 | 36.720001 | 37.099998 | 36.689999 | 37 | 524,700 | 36.911011 |
ZWS | 2025-05-16 | 37.18 | 37.669998 | 36.959999 | 37.540001 | 704,800 | 37.449715 |
ZWS | 2025-05-19 | 36.900002 | 37.470001 | 36.900002 | 37.419998 | 437,000 | 37.329998 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.