01:28:53 EDT Mon 10 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-07ZWPG2.112.362.112.250.101,280,2584,6282.202.26
2021-05-06ZWPG2.202.231.992.15-0.042,205,7986,9192.102.17
2021-05-05ZWPG2.252.342.172.19-0.09543,2124,5012.212.25
2021-05-04ZWPG2.412.412.202.28-0.101,185,1325,2222.292.35
2021-05-03ZWPG2.472.492.3352.38-0.081,147,6825,2882.322.36
2021-04-30ZWPG2.332.502.302.460.121,335,7105,2192.462.50
2021-04-29ZWPG2.472.582.272.34-0.081,881,8866,9062.332.34
2021-04-28ZWPG2.192.432.132.420.272,610,1708,4882.402.41
2021-04-27ZWPG2.322.362.102.15-0.163,189,37111,3072.152.26
2021-04-26ZWPG2.132.342.052.310.182,944,91111,0572.272.30
2021-04-23ZWPG2.042.152.0152.130.081,210,5406,0442.132.14
2021-04-22ZWPG2.242.252.042.05-0.141,673,0157,6612.072.21
2021-04-21ZWPG2.002.2451.972.190.141,195,2083,7172.172.25
2021-04-20ZWPG2.142.151.982.05-0.09930,3654,0282.002.08
2021-04-19ZWPG2.202.232.072.14-0.05821,4194,4492.072.13
2021-04-16ZWPG2.162.2352.052.19-0.041,054,7145,8912.062.27
2021-04-15ZWPG2.302.342.102.23-0.061,173,1745,1292.132.25
2021-04-14ZWPG2.262.34792.182.290.04999,4684,5432.242.27
2021-04-13ZWPG2.072.372.042.250.182,162,0186,9792.242.26
2021-04-12ZWPG2.122.141.962.07-0.031,837,5936,4172.072.16
2021-04-09ZWPG2.192.22342.082.10-0.081,367,9496,4742.112.13
2021-04-08ZWPG2.312.31682.122.18-0.131,465,0927,8272.192.21
2021-04-07ZWPG2.502.552.282.31-0.211,572,1356,7262.322.35
2021-04-06ZWPG2.472.572.372.520.031,046,1715,0012.482.55
2021-04-05ZWPG2.542.562.292.490.031,396,1016,1782.402.48
2021-04-02ZWPG2.462.432.53
2021-04-01ZWPG2.452.552.25352.460.231,412,9295,1022.432.53
2021-03-31ZWPG2.222.362.15012.23639,8022,8052.182.30
2021-03-30ZWPG2.152.342.032.230.05847,9454,2532.122.24
2021-03-29ZWPG2.122.272.042.180.091,279,4264,8942.112.21
2021-03-26ZWPG2.012.271.942.090.122,705,7648,3302.052.07
2021-03-25ZWPG2.062.081.911.97-0.121,979,6967,8161.992.06
2021-03-24ZWPG2.522.602.062.09-0.402,158,2688,1952.102.11
2021-03-23ZWPG2.792.802.462.49-0.291,426,4666,5422.552.65
2021-03-22ZWPG3.013.042.722.78-0.321,834,0537,6192.862.87
2021-03-19ZWPG2.813.102.713.100.282,330,7326,8073.003.06
2021-03-18ZWPG2.723.062.682.820.082,008,5678,7292.822.85
2021-03-17ZWPG2.792.91992.642.74-0.172,714,57510,8962.762.77
2021-03-16ZWPG3.143.192.842.91-0.242,496,68311,7112.822.92
2021-03-15ZWPG3.203.393.063.150.122,494,79011,2553.033.19
2021-03-12ZWPG3.183.312.983.03-0.292,043,07711,0553.113.12
2021-03-11ZWPG3.203.472.953.320.184,148,91818,8183.213.34
2021-03-10ZWPG3.424.683.04113.14-0.2515,119,27062,2863.063.08
2021-03-09ZWPG1.854.721.793.391.5744,320,687133,8933.343.35
2021-03-08ZWPG2.122.131.701.82-0.184,045,87113,2491.831.84
2021-03-05ZWPG2.502.521.692.00-0.517,551,29021,9042.002.17
2021-03-04ZWPG6.396.572.34012.51-3.7711,378,36134,2572.502.53
2021-03-03ZWPG6.276.516.166.28-0.02362,3182,8616.266.45
2021-03-02ZWPG6.216.4355.976.300.07494,9923,3636.126.40
2021-03-01ZWPG6.406.686.2096.23524,9343,5796.236.31
2021-02-26ZWPG6.496.606.116.23-0.14643,7883,8786.276.63
2021-02-25ZWPG6.776.976.176.37-0.341,002,8905,9446.226.58
2021-02-24ZWPG6.657.216.64726.710.07795,2074,9166.727.00
2021-02-23ZWPG6.776.856.21026.64-0.25735,1744,6516.606.81
2021-02-22ZWPG6.997.096.756.890.02745,1834,1456.756.87
2021-02-19ZWPG6.947.146.56026.87-0.04895,0655,4836.636.77
2021-02-18ZWPG6.147.36676.116.910.561,889,26510,5396.917.07
2021-02-17ZWPG7.507.506.096.35-1.144,462,76819,2556.286.41
2021-02-16ZWPG10.6810.687.497.49-4.596,152,22126,5748.078.10
2021-02-15ZWPG12.0612.1611.7512.08-0.110010.8812.19
2021-02-12ZWPG12.0612.1611.7512.08-0.11238,0052,08910.8812.19
2021-02-11ZWPG11.9512.728911.9112.19-0.09291,6553,19911.3213.50
2021-02-10ZWPG11.2812.4311.2412.281.12401,1404,06112.2012.50