10:41:00 EST Sun 24 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2021-01-15ZWFC33.0833.5031.8232.04-2.7191,993,100396,57331.9231.93
2021-01-14ZWFC34.0735.1034.0134.780.9855,856,896226,90634.9034.93
2021-01-13ZWFC33.8234.2633.6333.80-0.1435,734,811157,23933.8733.88
2021-01-12ZWFC34.0034.5233.6633.940.7059,146,428237,34834.2234.25
2021-01-11ZWFC32.6233.5632.3233.240.0533,798,499142,32233.5033.51
2021-01-08ZWFC33.6133.6532.6733.19-0.2432,317,551141,28833.2733.29
2021-01-07ZWFC33.5834.2033.3233.430.7450,631,171239,54933.5733.64
2021-01-06ZWFC31.9033.0031.7932.692.1673,496,766301,94832.8332.85
2021-01-05ZWFC30.0930.9529.8230.530.8337,344,261150,96330.7130.72
2021-01-04ZWFC30.3230.43529.400229.70-0.4831,414,686121,97229.7029.72
2021-01-01ZWFC29.7530.23529.6730.180.430030.1830.20
2020-12-31ZWFC29.7530.23529.6730.180.4321,077,43681,93930.1830.20
2020-12-30ZWFC29.8030.0429.6529.75-0.0318,516,33778,91729.8029.82
2020-12-29ZWFC30.1530.1729.7529.78-0.1519,580,10390,59729.7729.78
2020-12-28ZWFC30.0830.4829.90529.930.0921,654,21491,06630.0030.04
2020-12-25ZWFC30.2930.3829.6629.84-0.510029.8329.86
2020-12-24ZWFC30.2930.3829.6629.84-0.5114,443,72865,40529.8329.86
2020-12-23ZWFC29.2830.4929.2730.351.3938,372,606158,53230.4730.48
2020-12-22ZWFC29.6529.7228.94528.96-0.5925,678,88298,83628.8328.84
2020-12-21ZWFC29.5729.8928.841429.550.5452,719,187186,76429.4829.49
2020-12-18ZWFC29.4729.619728.8029.01-0.4653,676,666130,80929.9730.00
2020-12-17ZWFC29.8029.9029.43529.47-0.1842,864,530126,72529.4529.55
2020-12-16ZWFC29.6429.90529.4829.65-0.0835,202,482122,76929.6729.68
2020-12-15ZWFC29.1329.7728.9029.731.0938,877,423141,22029.6929.70
2020-12-14ZWFC29.5429.77528.513128.64-0.4428,373,549117,91628.5928.63
2020-12-11ZWFC29.0229.3928.6729.08-0.4129,766,867119,93129.0029.07
2020-12-10ZWFC28.7229.5628.5429.490.4431,727,839130,44729.6329.65
2020-12-09ZWFC29.2429.2428.6129.050.1135,268,766142,85529.0429.05
2020-12-08ZWFC29.0329.3028.4028.94-0.4032,186,200129,95429.0329.08
2020-12-07ZWFC29.4229.628629.0729.34-0.2131,709,010113,42129.2629.28
2020-12-04ZWFC29.5029.9729.3429.550.3947,152,161170,33529.5629.62
2020-12-03ZWFC28.9429.4928.7929.160.2941,256,376149,38329.2529.26
2020-12-02ZWFC27.9928.9927.84528.870.8135,490,119132,65328.8028.85
2020-12-01ZWFC28.1528.6828.0428.060.7141,995,870171,23127.9928.04
2020-11-30ZWFC28.4328.5627.2827.35-1.1148,179,279167,27927.5027.52
2020-11-27ZWFC28.5928.6328.1828.46-0.1320,281,44294,59528.3828.45
2020-11-26ZWFC28.3328.6928.0028.59-0.020028.6528.67
2020-11-25ZWFC28.3328.6928.0028.59-0.0238,869,727169,55528.6528.67
2020-11-24ZWFC27.4628.7327.340328.612.3180,493,738266,14829.0329.04
2020-11-23ZWFC25.9526.4425.8726.300.8240,658,347136,97726.5726.60
2020-11-20ZWFC26.0426.2325.4625.48-0.6838,448,537147,34625.4625.48
2020-11-19ZWFC25.1926.2224.97126.161.1044,547,657169,46725.9325.96
2020-11-18ZWFC25.1525.9525.0625.060.0244,312,932146,96524.9525.00
2020-11-17ZWFC24.5325.1524.5225.040.1429,489,930117,01324.9725.04
2020-11-16ZWFC24.9925.0324.3924.900.8336,946,834133,09024.8424.89
2020-11-13ZWFC23.9124.1823.7324.070.2630,082,692107,00024.0724.08
2020-11-12ZWFC23.9124.14523.5623.81-0.3834,524,319133,90223.6623.71
2020-11-11ZWFC24.2324.5424.00524.1938,302,802132,51824.1924.22
2020-11-10ZWFC24.3624.3723.864524.19-0.0349,019,776175,99024.2124.26
2020-11-09ZWFC24.0324.867123.3024.222.31102,077,130368,37924.0224.09
2020-11-06ZWFC22.5022.5721.8421.91-0.4229,492,616105,69121.9321.96
2020-11-05ZWFC21.8922.569921.8622.330.5538,310,438113,65722.2522.30
2020-11-04ZWFC21.7522.5621.1721.88-0.2147,197,608186,69621.9121.92
2020-11-03ZWFC22.3122.5021.9922.090.1938,403,133126,31922.0022.07
2020-11-02ZWFC21.7021.9821.1921.900.4538,369,548124,30121.9221.94
2020-10-30ZWFC21.1021.4620.8421.450.3134,604,141136,22821.4221.44
2020-10-29ZWFC21.0521.3820.7621.14-0.0446,177,240179,59321.0021.02
2020-10-28ZWFC21.2321.4820.8021.18-0.6454,829,678193,20221.2321.24
2020-10-27ZWFC22.6122.6121.81521.82-0.8849,612,845177,24021.6921.71
2020-10-26ZWFC22.9723.0222.6022.70-0.5833,988,348121,89222.6922.74