07:14:15 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-14ZWFC39.7042.179939.0641.992.2064,908,435301,73542.0342.05
2021-04-13ZWFC40.5040.5139.7039.79-0.9829,318,561137,14639.7539.79
2021-04-12ZWFC40.4640.8940.4040.770.2721,091,322102,05340.7640.80
2021-04-09ZWFC40.3440.7940.2540.500.4728,360,337138,38340.5140.52
2021-04-08ZWFC39.8740.2039.3340.030.0420,842,357107,02840.0340.07
2021-04-07ZWFC39.8440.0939.6339.990.1419,382,85998,16440.1040.13
2021-04-06ZWFC39.4239.9039.25539.850.3720,965,167105,89939.8039.87
2021-04-05ZWFC40.0340.3339.3239.48-0.1521,293,401109,35839.4839.50
2021-04-02ZWFC39.6339.6739.70
2021-04-01ZWFC38.9639.6538.9239.630.5622,706,933116,82539.6739.70
2021-03-31ZWFC39.2739.6338.9239.07-0.3225,832,772116,78338.9639.04
2021-03-30ZWFC38.5440.0838.4739.390.9536,134,172187,69539.4139.44
2021-03-29ZWFC38.5839.35537.9038.44-1.3238,426,862200,01738.3838.43
2021-03-26ZWFC39.9040.2339.1739.760.4629,156,073157,12939.7139.77
2021-03-25ZWFC37.9739.3637.7839.301.1828,772,999157,30439.6839.79
2021-03-24ZWFC38.3639.0238.1138.12-0.1224,201,715125,35938.2138.25
2021-03-23ZWFC38.5039.046638.0538.24-0.7332,494,370163,91138.1038.16
2021-03-22ZWFC39.2839.3138.6238.97-0.6632,206,037159,37539.0039.08
2021-03-19ZWFC39.9440.06539.2239.63-1.1860,282,998207,63939.5639.62
2021-03-18ZWFC40.1541.5440.1540.810.9757,413,067282,38040.6641.00
2021-03-17ZWFC39.6840.43539.20539.840.4933,523,067174,75739.8639.95
2021-03-16ZWFC39.3739.4938.7239.35-0.3524,663,063125,74439.3739.43
2021-03-15ZWFC40.0740.2339.1739.70-0.2725,899,751132,52839.6539.72
2021-03-12ZWFC39.5040.0239.4239.971.0928,745,071152,92440.0140.02
2021-03-11ZWFC39.2239.5938.6138.88-0.7030,591,209148,91538.9939.01
2021-03-10ZWFC38.6839.7038.2839.581.4538,427,611201,12939.7239.73
2021-03-09ZWFC38.1738.8037.4838.13-0.5435,845,756187,95338.0438.12
2021-03-08ZWFC38.1338.87537.769938.671.2438,248,682203,40438.8038.82
2021-03-05ZWFC37.8738.1236.3437.430.2734,555,838192,83437.4537.51
2021-03-04ZWFC37.6238.0036.3637.16-0.5342,927,976251,99236.9136.97
2021-03-03ZWFC37.3538.6637.3537.690.5535,356,479189,23737.7737.81
2021-03-02ZWFC37.1537.4536.9937.140.0519,684,015100,75537.2737.32
2021-03-01ZWFC37.1137.4236.7437.090.9228,059,068143,53837.1237.18
2021-02-26ZWFC37.1037.4135.9336.17-1.3939,461,624193,14036.2536.38
2021-02-25ZWFC38.6838.6837.3037.56-0.7337,222,964192,88137.2037.42
2021-02-24ZWFC37.2438.3437.1438.291.1542,758,155204,28538.2838.34
2021-02-23ZWFC37.5937.7736.60537.14-0.1236,791,130201,69937.0037.08
2021-02-22ZWFC37.67537.92537.1037.26-0.5734,684,844165,99937.3037.37
2021-02-19ZWFC37.1337.8537.0337.830.8739,014,295174,95137.8337.85
2021-02-18ZWFC36.4437.35736.1836.960.3743,326,445190,20036.8336.93
2021-02-17ZWFC34.3437.4534.02536.591.8080,309,412375,80636.9536.98
2021-02-16ZWFC34.0734.9334.0034.791.2636,451,939145,84434.7534.79
2021-02-15ZWFC32.6533.620132.6533.530.810033.4233.44
2021-02-12ZWFC32.6533.620132.6533.530.8134,462,275116,35633.4233.44
2021-02-11ZWFC33.2033.3432.3732.72-0.4822,391,63790,73832.6332.64
2021-02-10ZWFC33.4833.6933.0933.20-0.0622,673,88895,00033.0433.13
2021-02-09ZWFC33.2133.40532.9133.26-0.1423,537,944101,84333.3333.34
2021-02-08ZWFC32.7833.5730.7733.400.8429,212,175125,69333.4833.51
2021-02-05ZWFC33.0033.18532.5132.56-0.1024,903,279121,67932.5932.60
2021-02-04ZWFC31.86532.8531.8032.661.0630,823,367143,22532.5932.60
2021-02-03ZWFC30.7231.7730.6131.700.9528,501,166132,77231.7231.78
2021-02-02ZWFC30.4631.1930.3830.750.7625,292,785126,77330.9030.92
2021-02-01ZWFC30.1430.2229.6829.990.1123,711,194116,93330.0030.05
2021-01-29ZWFC30.7731.1929.8229.88-0.9339,494,223154,12929.8229.90
2021-01-28ZWFC30.52531.0530.3130.810.6428,763,766148,94730.5730.60
2021-01-27ZWFC30.9231.0329.9230.17-1.2145,052,292234,08530.0230.07
2021-01-26ZWFC32.4932.5331.3631.38-0.8628,020,370130,64031.3531.40
2021-01-25ZWFC31.8832.3531.61532.240.3428,510,676133,91632.2132.25
2021-01-22ZWFC31.3432.0631.1531.90-0.1024,470,946111,12131.8931.90
2021-01-21ZWFC32.3232.4331.9232.00-0.4628,260,555107,79631.9131.95
2021-01-20ZWFC32.7832.8332.3032.46-0.1729,945,617135,99632.4332.47
2021-01-19ZWFC32.4133.0432.2832.630.5943,806,828174,59132.5932.66
2021-01-18ZWFC32.0431.9231.93