Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:41:20 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZWTM1,818.601,825.501,800.001,802.57-4.3613,3147841,683.261,861.60
2024-05-02ZWTM1,855.001,855.001,825.001,825.0016.785,8435601,759.331,861.60
2024-05-01ZWTM1,799.991,826.681,795.001,823.7422.079,5837781,571.011,839.00
2024-04-30ZWTM1,768.431,780.111,768.431,778.1411.689,8627131,732.821,849.00
2024-04-29ZWTM1,768.431,768.431,768.431,768.43-17.547,7595851,326.001,976.39
2024-04-26ZWTM1,750.841,768.381,750.841,768.38-33.276,3967001,575.001,859.00
2024-04-25ZWTM1,775.001,784.111,775.001,784.11-36.0058,2146071,572.891,849.00
2024-04-24ZWTM1,702.391,766.951,702.391,766.959.4659,6687891,563.351,859.00
2024-04-23ZWTM1,730.2151,743.511,721.481,721.48-11.0557,5647601,575.001,849.00
2024-04-22ZWTM1,742.801,750.001,730.001,742.00-50.4414,6541,2371,505.001,851.00
2024-04-19ZWTM1,760.001,791.191,758.7651,791.1916.6956,6836411,500.001,849.00
2024-04-18ZWTM1,740.001,742.071,740.001,742.0734.956,4787831,500.001,851.00
2024-04-17ZWTM1,715.001,715.001,705.051,705.0520.905,8185271,526.121,849.00
2024-04-16ZWTM1,725.001,730.001,709.101,709.1035.178,1356961,518.231,849.00
2024-04-15ZWTM1,665.711,679.611,665.711,679.61-9.196,6965061,401.002,702.08
2024-04-12ZWTM1,688.801,688.801,688.801,688.8018.994,5355041,685.311,849.00
2024-04-11ZWTM1,711.011,711.011,701.011,701.01-16.976,5176331,500.001,849.00
2024-04-10ZWTM1,725.011,736.971,700.011,736.97-19.567,4486771,500.001,849.00
2024-04-09ZWTM1,739.561,739.561,739.561,739.56-5.016,1115871,739.251,963.52
2024-04-08ZWTM1,786.291,786.291,759.071,764.08-14.037,4345981,763.331,849.00
2024-04-05ZWTM1,742.60011,773.101,742.60011,773.1023.257,3366371,771.671,849.00
2024-04-04ZWTM1,744.841,744.841,739.251,739.25-1.517,0597351,704.461,774.04
2024-04-03ZWTM1,820.11061,820.11061,736.801,746.35-17.2015,0679471,711.421,781.28
2024-04-02ZWTM1,770.001,791.641,750.381,754.0021.5310,1461,1021,718.921,789.08
2024-04-01ZWTM1,823.851,823.851,749.601,770.11-44.707,6887211,766.001,776.98
2024-03-29ZWTM1,803.911,811.211,794.301,794.300.92001,765.001,859.00
2024-03-28ZWTM1,803.911,811.211,794.301,794.300.927,9755601,765.001,859.00
2024-03-27ZWTM1,802.991,802.991,802.991,802.9930.2156,0845261,766.931,839.00
2024-03-26ZWTM1,779.961,779.961,779.961,779.9630.2156,7136791,765.002,863.98
2024-03-25ZWTM1,791.131,810.1751,764.401,779.9630.7457,7947111,765.001,982.32
2024-03-22ZWTM1,790.011,790.011,772.881,779.43-30.797,8007671,500.001,861.00
2024-03-21ZWTM1,849.991,849.991,796.811,805.80-45.077,7377331,805.811,877.00
2024-03-20ZWTM1,822.301,845.291,822.301,841.88-4.877,5246381,840.201,859.00
2024-03-19ZWTM1,805.701,805.701,805.701,805.7027.655,9925711,807.101,824.00
2024-03-18ZWTM1,800.001,800.831,770.311,773.1811.8310,6327251,370.001,821.00
2024-03-15ZWTM1,732.001,795.841,732.001,789.0039.2413,3858861,787.631,839.00
2024-03-14ZWTM1,746.751,754.31491,735.001,739.76-1.23829,2825941,535.051,819.00
2024-03-13ZWTM1,753.081,753.081,736.491,736.49-0.967,1435381,539.911,819.00
2024-03-12ZWTM1,742.851,744.961,742.071,744.9615.457,8046161,546.121,819.00
2024-03-11ZWTM1,700.011,740.001,700.011,727.99-6.797,9997161,500.001,819.00
2024-03-08ZWTM1,776.001,776.001,722.931,722.931.017,9587521,500.001,834.00
2024-03-07ZWTM1,790.001,790.001,775.991,775.9911.00995,7245021,500.001,864.00
2024-03-06ZWTM1,736.001,784.3251,736.001,775.9944.3256,2835401,500.001,834.00
2024-03-05ZWTM1,776.001,776.001,740.001,740.00-2.756,9177361,548.561,853.00
2024-03-04ZWTM1,773.141,775.891,773.141,775.8932.945,5425991,500.001,834.00
2024-03-01ZWTM1,767.141,776.001,746.181,746.18-19.2610,2295711,522.561,983.80
2024-02-29ZWTM1,771.791,784.151,765.441,765.44-6.7111,2526891,522.561,859.00
2024-02-28ZWTM1,785.001,785.001,777.471,777.4718.015,5484681,522.561,818.00
2024-02-27ZWTM1,777.811,787.161,766.991,766.994.3110,1847301,370.001,854.00
2024-02-26ZWTM1,771.001,791.391,764.861,782.8519.477,3075371,326.001,854.00
2024-02-23ZWTM1,761.501,771.921,761.501,771.92-3.117,3125061,522.561,996.88
2024-02-22ZWTM1,792.241,792.241,760.7451,764.61-10.7957,5596471,522.561,853.00
2024-02-21ZWTM1,763.521,777.301,763.521,777.30-1.485,8304671,522.561,777.30
2024-02-20ZWTM1,730.891,785.1451,730.891,765.00-37.6710,4558971,522.561,829.00
2024-02-19ZWTM1,760.001,809.671,760.001,809.6738.00001,588.491,981.03
2024-02-16ZWTM1,760.001,809.671,760.001,809.6738.0011,8338961,588.491,981.03
2024-02-15ZWTM1,733.101,764.991,733.101,762.0026.4011,3078821,750.001,927.84
2024-02-14ZWTM1,707.021,737.001,703.101,732.8426.5211,2369081,733.001,919.16
2024-02-13ZWTM1,660.101,699.071,650.001,699.0725.0213,1568261,685.001,721.00
2024-02-12ZWTM1,630.001,681.8451,630.001,671.5151.3210,6509171,670.502,668.97
2024-02-09ZWTM1,604.55241,628.931,604.55241,628.9329.008,5235381,627.001,633.00
2024-02-08ZWTM1,583.651,595.001,583.651,595.008.399410,7658811,500.002,545.45
2024-02-07ZWTM1,579.991,618.891,579.991,581.006.668,5877131,370.002,546.03
2024-02-06ZWTM1,585.2451,585.2451,574.991,574.99-6.7557,725663632.002,527.98