10:03:51 EDT Sat 10 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-09ZWBAI19.1019.5018.0918.64-0.79202,6721,44718.0521.82
2021-04-08ZWBAI19.2619.8318.9519.430.23204,9841,14219.2221.29
2021-04-07ZWBAI19.3219.8318.7719.20-0.32275,4891,86819.0220.69
2021-04-06ZWBAI19.8420.8519.3019.52-0.62405,6452,75219.3620.96
2021-04-05ZWBAI24.2224.6019.5020.14-2.611,503,6768,25320.2020.77
2021-04-02ZWBAI22.7521.5025.50
2021-04-01ZWBAI21.6122.8721.072222.751.38435,9422,66721.5025.50
2021-03-31ZWBAI21.462121.5020.2721.370.27282,9881,93019.6821.80
2021-03-30ZWBAI19.5221.4619.046421.101.84591,0752,79721.0023.34
2021-03-29ZWBAI20.3520.854919.1119.26-0.18415,1532,79619.2920.02
2021-03-26ZWBAI19.5020.4918.5019.440.35260,9421,94819.5320.80
2021-03-25ZWBAI18.7219.5718.0219.09-0.51358,7982,89118.0019.60
2021-03-24ZWBAI22.5022.5019.2019.60-1.62813,3044,33018.0019.59
2021-03-23ZWBAI22.5523.481420.800121.22-2.06482,7212,79920.6026.60
2021-03-22ZWBAI25.5025.5023.220123.28-1.62471,4643,03522.3023.22
2021-03-19ZWBAI22.2425.1422.2424.902.50926,4065,06424.0024.93
2021-03-18ZWBAI24.5025.8122.1722.40-2.001,525,4968,29621.5022.81
2021-03-17ZWBAI20.5324.878320.238524.403.591,378,2848,01624.3525.15
2021-03-16ZWBAI21.0821.2419.6820.81-0.13818,5633,25320.0020.90
2021-03-15ZWBAI22.1823.1520.3320.94-0.76821,5965,66921.0521.80
2021-03-12ZWBAI19.5822.6019.5821.700.17780,1844,01621.6322.30
2021-03-11ZWBAI21.1621.6219.7621.530.56543,3903,13121.2521.67
2021-03-10ZWBAI23.4423.8719.8120.97-0.55979,3244,99419.5021.10
2021-03-09ZWBAI21.1022.2920.4121.521.52967,5194,26222.6022.80
2021-03-08ZWBAI20.3321.5019.4020.00-0.46421,9852,74219.6021.50
2021-03-05ZWBAI19.4820.9015.710120.461.46967,0766,43815.1820.79
2021-03-04ZWBAI20.6622.41518.7519.00-3.43853,0674,45618.1019.70
2021-03-03ZWBAI24.0024.9022.190122.43-0.44765,2634,09121.8825.00
2021-03-02ZWBAI24.3424.719922.290422.87-2.02881,0854,58623.1223.15
2021-03-01ZWBAI22.5825.0022.4324.893.441,117,9635,31625.6026.80
2021-02-26ZWBAI20.0021.9019.7021.450.941,213,2225,45220.0121.99
2021-02-25ZWBAI22.8023.7320.016220.51-1.411,170,9956,35818.2021.10
2021-02-24ZWBAI22.3122.432120.050121.921.641,055,8456,14220.0023.26
2021-02-23ZWBAI22.3622.36117.9420.28-4.031,222,9207,40120.0021.50
2021-02-22ZWBAI26.5828.7023.7024.31-1.782,231,57611,24323.9028.00
2021-02-19ZWBAI26.0028.0025.3026.091.461,070,4176,26926.1027.00
2021-02-18ZWBAI25.6029.2024.19524.63-2.071,236,7416,98324.3926.00
2021-02-17ZWBAI31.2831.2826.3226.70-0.321,823,35811,55426.9027.20
2021-02-16ZWBAI33.349735.0027.0127.027.024,766,57528,46528.9929.10
2021-02-15ZWBAI19.4120.1419.2020.000.550020.0220.98
2021-02-12ZWBAI19.4120.1419.2020.000.55411,9442,24320.0220.98
2021-02-11ZWBAI21.0021.0018.9919.45-0.22747,3833,64219.0021.00
2021-02-10ZWBAI21.0021.7918.7119.67-1.18928,6076,00719.4020.00
2021-02-09ZWBAI19.3121.0017.6020.855.951,738,8189,44118.0321.59
2021-02-08ZWBAI14.3322.9814.1614.901.873,567,43819,52816.2016.85
2021-02-05ZWBAI13.8414.0312.7213.03-1.19376,4401,93013.1013.78
2021-02-04ZWBAI13.5114.4013.1514.220.69451,6232,25113.5014.22
2021-02-03ZWBAI14.3714.8813.1013.53-0.11590,8092,82913.1014.40
2021-02-02ZWBAI12.6013.9912.0213.642.10522,2613,20413.6013.99
2021-02-01ZWBAI11.5012.5611.5011.541.09732,5445,04210.7012.20
2021-01-29ZWBAI15.0115.1110.1010.45-4.65976,9536,68110.5010.99
2021-01-28ZWBAI14.3915.5014.1715.100.99633,4822,93014.5616.70
2021-01-27ZWBAI13.8914.4813.3214.110.04390,4852,26013.1415.00
2021-01-26ZWBAI13.9314.3813.6214.070.12247,4711,59313.5214.50
2021-01-25ZWBAI13.8113.9813.0813.950.59606,5883,20413.2314.50
2021-01-22ZWBAI12.8613.8812.7113.360.51629,5493,04113.3613.85
2021-01-21ZWBAI13.3113.3912.3012.85-0.08478,4152,76312.3013.31
2021-01-20ZWBAI12.4513.1011.3812.930.39816,8214,33312.0313.47
2021-01-19ZWBAI13.9413.9412.3112.54-1.01595,9473,28012.5412.84
2021-01-18ZWBAI13.5513.5515.68
2021-01-15ZWBAI13.6614.9013.3413.55-0.181,065,9675,19113.5515.68
2021-01-14ZWBAI11.8313.9511.59513.6751.995879,3204,66813.1813.90
2021-01-13ZWBAI12.0412.2811.5011.730.08431,5362,22811.1012.70
2021-01-12ZWBAI12.1112.2911.2511.65-0.41589,9143,30611.6012.54
2021-01-11ZWBAI13.3013.9511.3812.06-0.041,220,3157,00411.7012.20