06:46:50 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZWIT7.347.407.297.390.04858,6993,9637.397.40
2021-05-13ZWIT7.307.417.287.350.061,753,2356,7747.258.00
2021-05-12ZWIT7.417.4257.267.29-0.262,128,1648,5417.297.33
2021-05-11ZWIT7.537.627.507.55-0.052,542,1079,0156.497.58
2021-05-10ZWIT7.617.697.607.600.042,992,79010,2327.577.88
2021-05-07ZWIT7.587.607.5257.560.041,899,6766,9687.457.65
2021-05-06ZWIT7.467.537.377.520.283,435,58512,0647.457.62
2021-05-05ZWIT7.317.277.217.240.11568,7463,9926.497.65
2021-05-04ZWIT7.127.137.0657.13-0.07885,3234,0727.007.20
2021-05-03ZWIT7.177.2057.147.200.041,240,9096,0447.177.65
2021-04-30ZWIT7.327.3557.167.16-0.152,104,9725,5967.018.50
2021-04-29ZWIT7.277.327.227.310.10924,6204,2147.017.65
2021-04-28ZWIT7.267.297.197.21-0.011,788,2346,6777.187.23
2021-04-27ZWIT7.217.247.187.220.03777,2623,9977.017.24
2021-04-26ZWIT7.207.207.1657.190.02711,1293,3927.107.25
2021-04-23ZWIT7.137.177.1057.171,240,6455,6056.497.25
2021-04-22ZWIT7.177.227.1457.170.161,667,1636,5447.197.25
2021-04-21ZWIT6.937.026.907.010.051,989,3456,2986.947.00
2021-04-20ZWIT6.906.976.836.961,187,3764,6886.857.25
2021-04-19ZWIT6.987.026.926.961,284,9656,1896.957.00
2021-04-16ZWIT6.967.07946.926.960.402,672,80012,1536.707.00
2021-04-15ZWIT6.336.566.336.560.462,854,47411,5646.106.55
2021-04-14ZWIT6.296.356.096.10-0.162,674,29610,6765.886.33
2021-04-13ZWIT6.306.316.226.26-0.122,585,0409,0326.177.83
2021-04-12ZWIT6.466.526.376.38-0.341,276,4465,1096.386.70
2021-04-09ZWIT6.676.726.646.720.131,303,9125,2396.566.75
2021-04-08ZWIT6.606.646.566.590.051,363,6107,6315.886.65
2021-04-07ZWIT6.596.596.496.540.011,485,2855,1136.526.57
2021-04-06ZWIT6.506.5756.506.53-0.011,008,0725,2746.556.71
2021-04-05ZWIT6.606.606.5056.540.04970,5035,0406.546.80
2021-04-02ZWIT6.506.436.80
2021-04-01ZWIT6.436.516.436.500.161,784,8506,4156.436.80
2021-03-31ZWIT6.3656.426.346.34-0.051,824,2206,0446.236.80
2021-03-30ZWIT6.386.406.326.390.101,732,0706,6686.316.48
2021-03-29ZWIT6.416.446.296.29-0.122,161,2236,5416.226.80
2021-03-26ZWIT6.306.426.306.410.152,340,7578,6616.336.48
2021-03-25ZWIT6.216.2756.176.26-0.081,969,7557,8036.176.58
2021-03-24ZWIT6.356.376.286.34-0.041,820,1026,2496.256.58
2021-03-23ZWIT6.43996.4656.376.38-0.081,193,4654,6946.286.58
2021-03-22ZWIT6.436.486.406.460.08973,1633,9046.406.54
2021-03-19ZWIT6.356.446.316.380.092,043,2418,9856.326.54
2021-03-18ZWIT6.396.396.276.29-0.201,900,5347,9186.256.80
2021-03-17ZWIT6.486.506.376.49-0.151,736,6447,1586.466.80
2021-03-16ZWIT6.576.666.576.640.082,409,8819,9384.226.64
2021-03-15ZWIT6.556.566.4956.560.021,212,3466,5583.516.70
2021-03-12ZWIT6.586.606.486.54-0.191,337,7015,0886.446.85
2021-03-11ZWIT6.556.766.556.730.182,666,3858,8144.088.50
2021-03-10ZWIT6.536.566.4756.550.071,723,5616,3956.466.60
2021-03-09ZWIT6.326.516.326.480.252,388,9208,4036.376.60
2021-03-08ZWIT6.336.3456.216.23-0.151,384,7866,0226.166.27
2021-03-05ZWIT6.336.386.216.38-0.062,496,2218,8266.006.80
2021-03-04ZWIT6.546.696.3956.44-0.033,015,1979,9936.006.75
2021-03-03ZWIT6.596.606.446.472,479,6748,7516.436.64
2021-03-02ZWIT6.526.5556.466.470.081,751,0105,9786.156.52
2021-03-01ZWIT6.266.406.216.390.262,027,1277,1616.006.64
2021-02-26ZWIT6.196.2356.10116.13-0.133,001,44810,0576.006.26
2021-02-25ZWIT6.396.406.246.26-0.112,044,6788,7546.006.49
2021-02-24ZWIT6.356.396.306.370.072,107,3518,8986.306.42
2021-02-23ZWIT6.356.3526.1656.30-0.143,050,63716,2116.296.40
2021-02-22ZWIT6.446.4556.406.44-0.121,873,6927,8186.027.50
2021-02-19ZWIT6.546.616.526.56-0.021,623,5199,2916.126.60
2021-02-18ZWIT6.536.596.496.580.091,892,0828,7646.307.00
2021-02-17ZWIT6.526.546.4756.49-0.091,656,6976,5036.526.64
2021-02-16ZWIT6.656.686.546.58-0.151,759,7836,5716.586.63