22:15:35 EDT Sun 12 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-22ZWBC136.46136.46136.48
2020-06-19ZWBC136.46136.46136.48
2020-06-18ZWBC136.46136.46136.48
2020-06-17ZWBC136.46136.46136.48
2020-06-16ZWBC136.46136.46136.48
2020-06-15ZWBC136.46136.46136.48
2020-06-12ZWBC136.46136.46136.48
2020-06-11ZWBC136.46136.46136.48
2020-06-10ZWBC136.46136.46136.48
2020-06-09ZWBC136.46136.46136.48
2020-06-08ZWBC136.46136.46136.48
2020-06-05ZWBC136.46136.46136.48
2020-06-04ZWBC136.46136.46136.48
2020-06-03ZWBC136.46136.46136.48
2020-06-02ZWBC136.46136.46136.48
2020-06-01ZWBC136.46136.46136.48
2020-05-29ZWBC136.46136.46136.48
2020-05-28ZWBC136.46136.49136.45136.46-0.022,614,3115,585136.46136.48
2020-05-27ZWBC136.41136.49136.41136.48-0.021,414,7765,664136.40136.50
2020-05-26ZWBC136.40136.50136.39136.500.132,045,1614,465136.40136.49
2020-05-25ZWBC136.36136.41136.36136.3700136.37136.51
2020-05-22ZWBC136.36136.41136.36136.37559,6303,922136.37136.51
2020-05-21ZWBC136.38136.45136.33136.37-0.021,495,7525,229136.29136.51
2020-05-20ZWBC136.34136.39136.33136.390.071,696,7554,226136.29136.51
2020-05-19ZWBC136.35136.37136.31136.320.01682,8353,489136.30136.51
2020-05-18ZWBC136.40136.41136.22136.31-0.141,924,3336,464136.30136.51
2020-05-15ZWBC136.38136.45136.38136.451.361,648,5809,930136.31136.50
2020-05-14ZWBC134.75135.19134.735135.09822,0405,102131.01136.50
2020-05-13ZWBC134.80135.23134.60135.090.39684,4006,520131.01136.40
2020-05-12ZWBC135.00135.14134.62134.70-0.30708,2035,815131.01136.35
2020-05-11ZWBC134.10135.28134.05135.001.051,292,2626,591131.01136.50
2020-05-08ZWBC134.99134.99133.95133.95-1.06918,1707,383131.01136.35
2020-05-07ZWBC134.70135.27134.665135.010.36768,4806,369131.01136.35
2020-05-06ZWBC134.50134.83134.15134.650.49660,2266,178131.01136.35
2020-05-05ZWBC134.51134.94134.16134.16-0.43400,5284,686131.01136.35
2020-05-04ZWBC134.90134.94134.28134.59-0.451,481,7878,452131.01136.35
2020-05-01ZWBC134.65135.04134.45135.040.66698,4496,919131.01136.35
2020-04-30ZWBC134.20134.69134.10134.380.381,603,7024,976131.01136.35
2020-04-29ZWBC134.30134.77133.85134.00-0.181,131,1847,976131.01136.35
2020-04-28ZWBC135.15135.22134.1316134.180.211,978,99610,873134.00135.90
2020-04-27ZWBC135.30135.315133.97133.97-1.191,797,9294,821131.01135.20
2020-04-24ZWBC135.25135.29134.84135.16-0.06792,5186,976134.80136.35
2020-04-23ZWBC135.33135.47134.74135.22-0.13637,8654,805131.01135.50
2020-04-22ZWBC135.13135.35134.68135.350.62490,8964,266131.01136.35
2020-04-21ZWBC135.10135.13134.63134.73-0.321,383,6676,108131.01136.40
2020-04-20ZWBC135.35135.45135.00135.05-0.31720,5155,435131.01136.40
2020-04-17ZWBC135.20135.48135.02135.36-0.011,238,05111,846135.00136.40
2020-04-16ZWBC135.05135.49134.92135.370.19906,8037,309134.70136.50
2020-04-15ZWBC134.90135.345134.62135.18-0.06814,7725,764134.50136.50
2020-04-14ZWBC135.07135.30134.73135.240.691,111,8126,152134.81136.50
2020-04-13ZWBC134.63135.16134.30134.55-0.161,928,0515,755134.51135.50