10:08:06 EDT Wed 23 Jun 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-19ZWBAI14.7815.566513.8014.20-1.58273,6731,70411.0015.89
2021-04-16ZWBAI15.2915.8212.9615.780.01684,8424,00414.0015.89
2021-04-15ZWBAI17.9018.1515.7015.77-1.97262,7001,56711.0015.89
2021-04-14ZWBAI18.0618.348817.3217.74-0.40398,8132,50817.4118.65
2021-04-13ZWBAI18.4818.6917.6618.140.10219,0281,64217.7618.65
2021-04-12ZWBAI18.9919.2017.5218.04-0.60325,3141,56816.0018.60
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