09:56:40 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZWMT60.6660.7760.1660.17-0.5517,532,06666,86360.1760.50
2024-03-27ZWMT60.8761.0560.3860.720.2114,363,14359,62260.5360.64
2024-03-26ZWMT60.4660.8360.2360.51-0.0513,736,98457,19260.4960.53
2024-03-25ZWMT60.8760.98560.3660.57-0.30514,185,66960,70660.5165.77
2024-03-22ZWMT61.3261.52660.8560.87-0.599914,028,25457,96760.8760.96
2024-03-21ZWMT61.2861.65561.0561.450.1814,264,23458,04361.3061.52
2024-03-20ZWMT60.8461.2860.7461.250.3812,006,49150,26961.1061.15
2024-03-19ZWMT60.9761.0760.6060.870.0112,353,06448,90660.5760.79
2024-03-18ZWMT60.6960.9060.3960.860.1816,801,32261,32260.6060.90
2024-03-15ZWMT60.6861.1560.4660.68-0.31550,943,33166,45060.2562.14
2024-03-14ZWMT61.2861.4460.59561.02-0.032516,583,47869,27360.8160.99
2024-03-13ZWMT61.2661.45560.8861.28-0.1115,931,15079,03361.2061.55
2024-03-12ZWMT60.9561.56560.64561.410.7416,608,68077,38461.4661.75
2024-03-11ZWMT60.1060.7159.8760.660.5714,151,76567,74160.9060.97
2024-03-08ZWMT60.0060.2859.7360.12-0.2512,140,55065,12459.9060.20
2024-03-07ZWMT61.0061.069960.34560.36-0.2116,192,24170,28159.0060.35
2024-03-06ZWMT60.1260.6260.0460.570.5112,682,30364,59460.5460.65
2024-03-05ZWMT59.8760.3459.57560.040.7319,674,09493,50960.0262.04
2024-03-04ZWMT58.5059.3958.4059.300.5716,029,13479,94459.0059.20
2024-03-01ZWMT58.7458.8558.2058.750.1419,030,83980,12058.5858.70
2024-02-29ZWMT59.4559.4958.5958.61-1.0129,242,98793,67158.7558.86
2024-02-28ZWMT59.5559.7659.3159.620.03514,801,31370,69459.5159.84
2024-02-27ZWMT59.6459.8059.2259.59-0.0218,009,72989,58459.2059.63
2024-02-26ZWMT59.1259.8458.1859.601.0732,149,930165,91659.6059.70
Split 0.333333 old shares to 1 new
2024-02-23ZWMT176.09177.65175.31175.560.20524,785,15494,873175.95176.35
2024-02-22ZWMT173.88175.47173.31175.411.669,836,09678,242175.50176.50
2024-02-21ZWMT175.00175.58172.80173.70-2.1513,513,04288,449174.00174.45
2024-02-20ZWMT178.48181.35175.23175.865.5623,925,032155,076175.50176.85
2024-02-19ZWMT170.29171.93169.29170.361.1000169.50169.62
2024-02-16ZWMT170.29171.93169.29170.361.107,455,24061,250169.50169.62
2024-02-15ZWMT169.80169.85167.97169.290.685,645,86950,363168.87169.85
2024-02-14ZWMT168.75168.875167.54168.60-0.576,161,34358,136167.54168.69
2024-02-13ZWMT170.62171.07168.27169.14-1.1556,190,73750,762169.00169.80
2024-02-12ZWMT169.23170.36169.05170.301.064,930,71545,950170.00170.50
2024-02-09ZWMT169.39169.73168.92169.28-0.104,776,56845,743164.52169.54
2024-02-08ZWMT169.38170.55169.14169.37-0.014,809,07645,663169.22196.30
2024-02-07ZWMT170.27170.66169.20169.38-0.455,693,22053,455162.98169.60
2024-02-06ZWMT168.79169.95168.34169.811.1654,728,32545,853164.52170.00
2024-02-05ZWMT170.01170.01168.07168.66-0.91596,381,45556,509164.52169.16
2024-02-02ZWMT168.15170.575167.92169.571.267,219,72063,326169.82170.25
2024-02-01ZWMT165.70168.354165.18168.313.046,929,04168,704168.50168.95
2024-01-31ZWMT167.80167.80165.11165.25-0.378,710,82578,281163.64165.98
2024-01-30ZWMT164.70165.805163.62165.590.525,083,09141,924167.18167.65
2024-01-29ZWMT164.35165.405163.52165.040.776,080,00544,800120.00165.05
2024-01-26ZWMT163.05164.38162.66164.271.455,248,69239,325164.17168.52
2024-01-25ZWMT161.40162.87160.42162.842.365,455,70647,089161.68168.52
2024-01-24ZWMT162.90163.065160.32160.50-2.30257,643,89644,515155.52160.71
2024-01-23ZWMT162.12162.85161.77162.800.4054,022,08535,614162.46163.00
2024-01-22ZWMT162.79162.95161.50162.390.024,646,01943,380161.00162.57
2024-01-19ZWMT163.43163.57161.44162.38-0.886,389,97045,266161.70164.52
2024-01-18ZWMT161.16163.39160.68163.242.176,063,05548,766160.76168.52
2024-01-17ZWMT161.38161.985160.63161.07-0.774,942,52341,564160.44161.25
2024-01-16ZWMT161.44162.40161.23161.830.495,677,47547,242161.68161.88
2024-01-15ZWMT161.37161.545160.38161.320.2100160.78168.52
2024-01-12ZWMT161.37161.545160.38161.320.214,542,93935,620160.78168.52
2024-01-11ZWMT161.35161.89160.17161.11-0.1954,784,21942,009158.52161.14
2024-01-10ZWMT159.56161.5001159.56161.291.986,704,62856,748155.52161.48
2024-01-09ZWMT157.93159.34157.73159.311.047,773,78948,728157.93159.54
2024-01-08ZWMT156.70158.295156.675158.251.5456,893,24846,680157.38158.35
2024-01-05ZWMT157.92158.10155.60156.71-1.057,236,32255,567156.43157.92
2024-01-04ZWMT159.21159.54157.49157.76-1.536,427,08247,577157.86158.08
2024-01-03ZWMT159.77160.30158.93159.300.00596,251,82950,813159.00165.00
2024-01-02ZWMT157.25159.535157.19159.291.677,845,75958,717158.20164.52
2024-01-01ZWMT157.53158.08157.16157.650.0900157.40157.70