16:25:43 EDT Fri 03 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-03ZWBC135.09135.30133.43133.97-0.841,041,9089,232131.01135.50
2020-04-02ZWBC134.70135.81134.50134.81-0.441,676,3059,193131.01136.00
2020-04-01ZWBC134.91135.45134.71135.250.201,377,31411,892131.01136.00
2020-03-31ZWBC134.81135.45134.39135.05-0.071,100,92410,347131.01136.00
2020-03-30ZWBC135.25135.58134.52135.120.781,042,71010,354134.50135.50
2020-03-27ZWBC133.85135.048133.81134.34-0.651,048,0749,871131.01135.50
2020-03-26ZWBC132.75135.37132.75134.992.442,450,85016,988131.01136.00
2020-03-25ZWBC132.16134.21131.55132.551.051,937,50414,009132.20136.45
2020-03-24ZWBC132.36133.10131.50131.500.521,916,58515,731131.01136.51
2020-03-23ZWBC130.74132.44129.65130.980.201,683,05615,347131.03136.51
2020-03-20ZWBC131.17132.07128.01130.780.221,877,01213,475129.45132.22
2020-03-19ZWBC123.97133.87122.65130.564.371,922,77911,838126.45133.70
2020-03-18ZWBC120.00126.38119.665126.193.632,202,79116,94235.06135.05
2020-03-17ZWBC125.78126.00117.20122.56-2.253,579,57328,35922.56136.51
2020-03-16ZWBC130.66133.63124.81124.81-8.941,994,64115,158105.00133.75
2020-03-13ZWBC132.52134.36132.52133.751.641,872,26112,921125.00136.51
2020-03-12ZWBC132.54133.41130.01132.11-1.383,544,04716,417125.00134.00
2020-03-11ZWBC133.40133.89133.04133.49-0.501,860,7519,538133.01136.51
2020-03-10ZWBC132.06134.22132.03133.992.361,469,63312,349131.06136.51
2020-03-09ZWBC133.25133.375130.00131.63-2.172,072,37517,920130.00136.51
2020-03-06ZWBC134.76135.34133.665133.80-1.322,017,67112,523133.55136.51
2020-03-05ZWBC135.48135.69134.76135.12-0.49956,9748,369133.00136.51
2020-03-04ZWBC135.60135.78135.39135.610.17936,5837,874134.70136.51
2020-03-03ZWBC135.75135.87135.15135.44-0.291,135,2989,876135.51136.25
2020-03-02ZWBC135.55136.01135.15135.730.631,636,4449,589135.05136.52
2020-02-28ZWBC135.15135.585134.56135.10-0.011,652,65710,112133.00137.00
2020-02-27ZWBC135.30135.49135.01135.11-0.091,853,6587,451134.50135.45
2020-02-26ZWBC135.60135.60135.14135.20-0.261,439,4517,397123.51135.75
2020-02-25ZWBC135.74135.86135.26135.46-0.191,097,4398,183123.51135.75
2020-02-24ZWBC135.90135.945135.65135.65-0.31863,9364,919135.65136.50
2020-02-21ZWBC135.92136.01135.85135.96344,1482,665135.65136.50
2020-02-20ZWBC135.95136.05135.89135.96285,2412,410135.65136.50
2020-02-19ZWBC136.04136.14135.875135.96766,1882,845110.12136.50
2020-02-18ZWBC136.00136.00135.93135.96-0.051,020,8182,887135.95136.50
2020-02-17ZWBC135.99136.07135.88136.010.0600135.75136.52
2020-02-14ZWBC135.99136.07135.88136.010.061,262,0913,068135.75136.52
2020-02-13ZWBC136.00136.05135.91135.95-0.13799,1862,710135.75136.52
2020-02-12ZWBC136.03136.08135.98136.080.05533,3612,447135.75136.52
2020-02-11ZWBC135.96136.05135.92136.030.08471,2012,927135.65136.52
2020-02-10ZWBC135.95136.00135.91135.95435,2861,822135.75136.63
2020-02-07ZWBC135.94135.98135.90135.95610,6022,219135.65136.52
2020-02-06ZWBC135.95135.96135.87135.95362,5472,281135.65136.63
2020-02-05ZWBC135.89135.97135.83135.950.14707,7053,152135.75136.52
2020-02-04ZWBC135.96135.96135.77135.81-0.08226,3732,321135.75136.63
2020-02-03ZWBC135.96136.01135.73135.890.24765,7882,811135.65136.63
2020-01-31ZWBC135.80135.87135.65135.65-0.13450,5892,824135.60136.63
2020-01-30ZWBC135.85135.99135.78135.78-0.04716,1143,448135.55136.63
2020-01-29ZWBC135.88135.88135.77135.820.05204,9721,563135.80135.88
2020-01-28ZWBC135.92135.95135.75135.77-0.13539,8323,377135.75135.89
2020-01-27ZWBC135.81135.90135.77135.900.03709,7863,080135.60136.10
2020-01-24ZWBC135.77135.95135.77135.870.08482,6253,764135.82136.10
2020-01-23ZWBC135.50136.17135.14135.790.411,958,7548,049135.54136.20
2020-01-22ZWBC135.35135.46135.22135.380.11877,6514,624135.19135.59
2020-01-21ZWBC135.35135.54135.25135.27-0.161,128,6534,331135.25135.27
2020-01-20ZWBC135.45135.56135.29135.43-0.1200135.25135.65
2020-01-17ZWBC135.45135.56135.29135.43-0.12914,3963,852135.25135.65
2020-01-16ZWBC135.69135.70135.10135.55-0.101,501,3386,142135.19135.80
2020-01-15ZWBC135.69135.75135.52135.65445,9452,236135.60135.80
2020-01-14ZWBC135.57135.77135.50135.650.13236,6202,441135.40136.63
2020-01-13ZWBC135.80135.805135.45135.52-0.16317,7052,341135.34136.63
2020-01-10ZWBC135.75135.85135.65135.68397,5901,826119.40151.96
2020-01-09ZWBC135.85135.85135.68135.68-0.12265,5531,317119.50152.10
2020-01-08ZWBC135.85135.85135.5675135.80-0.05463,7732,542135.42136.63
2020-01-07ZWBC135.75135.85135.71135.85-0.05272,6651,702135.53136.63
2020-01-06ZWBC135.88135.91135.66135.900.02433,5512,015135.42136.63