19:52:57 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
2021-04-15ZWU25.7826.15525.7025.760.185,046,36437,69425.5025.76
2021-04-14ZWU25.4225.74525.3925.580.184,013,99529,73624.7525.98
2021-04-13ZWU25.1425.4225.0725.400.304,914,72033,91825.4025.96
2021-04-12ZWU25.1325.2925.0425.10-0.093,414,24726,21524.6125.98
2021-04-09ZWU24.9725.2024.9725.190.143,565,08627,26224.8525.70
2021-04-08ZWU25.3325.3324.9525.05-0.225,318,34835,33724.6125.70
2021-04-07ZWU25.2025.3525.1525.270.152,840,88622,89625.0525.63
2021-04-06ZWU24.9725.1624.7525.120.064,749,40634,37025.0025.56
2021-04-05ZWU25.3025.36524.99525.06-0.093,638,02926,57024.9525.56
2021-04-02ZWU25.1523.2625.56
2021-04-01ZWU24.6925.2624.5325.150.494,217,33731,77623.2625.56
2021-03-31ZWU24.8524.9724.42524.66-0.183,905,16025,19224.6724.98
2021-03-30ZWU24.6424.9324.6124.840.053,811,42729,81123.2624.99
2021-03-29ZWU25.1425.2624.7524.79-0.585,207,96436,53124.7425.38
2021-03-26ZWU24.80525.3824.6525.370.674,650,97331,92925.0725.50
2021-03-25ZWU24.2424.8924.2424.700.465,349,96433,71624.4526.00
2021-03-24ZWU24.6624.7224.2324.24-0.383,983,43733,80924.0224.88
2021-03-23ZWU24.7725.0824.4624.62-0.156,276,16738,92524.4225.00
2021-03-22ZWU24.2624.8724.12524.770.325,610,15332,20923.9725.56
2021-03-19ZWU24.9825.0524.4024.45-0.5514,490,31940,01124.3025.56
2021-03-18ZWU24.8525.3824.79525.000.135,169,33838,28924.8025.56
2021-03-17ZWU24.9025.1524.8424.870.073,847,92727,29924.8325.18
2021-03-16ZWU24.8025.0124.6724.80-0.1353,934,88826,66923.9724.90
2021-03-15ZWU24.7725.21524.7625.170.475,703,43940,41125.1625.28
2021-03-12ZWU24.4724.79524.4524.700.294,421,15827,89424.7025.10
2021-03-11ZWU24.6724.7124.4024.41-0.197,204,15436,36524.2424.55
2021-03-10ZWU24.9925.0824.50524.60-0.386,845,97844,73024.5525.98
2021-03-09ZWU24.8825.7324.85524.98-0.137,100,47647,13125.0025.25
2021-03-08ZWU24.2625.46524.1525.111.027,092,61252,29924.6226.00
2021-03-05ZWU23.7224.1323.4824.090.623,473,71830,68723.2024.60
2021-03-04ZWU23.8623.9623.2423.47-0.415,070,33737,71023.2024.60
2021-03-03ZWU23.7724.2223.6823.880.203,497,10623,57223.5024.60
2021-03-02ZWU23.7023.90823.5623.683,191,35023,03723.5024.79
2021-03-01ZWU23.4623.8623.3323.680.462,967,10824,05823.5023.90
2021-02-26ZWU23.5323.6623.1723.22-0.304,362,97030,66922.5023.80
2021-02-25ZWU23.7423.8423.3923.52-0.273,408,62127,34322.5023.80
2021-02-24ZWU23.3823.8823.2823.790.463,913,34129,17623.0023.90
2021-02-23ZWU23.6423.7523.07523.33-0.574,327,11133,61123.0023.99
2021-02-22ZWU23.8024.0223.6623.90-0.014,204,52928,32923.2024.60
2021-02-19ZWU23.6324.1823.53223.910.414,565,08030,79123.6524.10
2021-02-18ZWU23.7423.90223.4023.50-0.373,416,33726,40423.2024.50
2021-02-17ZWU23.8724.0423.7223.87-0.034,238,14530,56023.2024.30
2021-02-16ZWU24.0724.2623.80523.90-0.095,353,88330,72523.3024.45
2021-02-15ZWU23.5024.0123.5023.990.430023.2024.05
2021-02-12ZWU23.5024.0123.5023.990.433,843,68031,13023.2024.05
2021-02-11ZWU24.0824.6623.4123.560.098,410,31647,48123.2524.30
2021-02-10ZWU23.5023.6623.3123.470.104,562,23930,49022.5023.00
2021-02-09ZWU23.2223.4722.9823.370.123,081,82821,19923.4023.70
2021-02-08ZWU23.0723.4423.0723.250.283,551,80523,92623.0023.50
2021-02-05ZWU23.0723.2022.8422.97-0.023,006,16222,50522.9523.64
2021-02-04ZWU22.9323.2522.80222.990.263,434,57226,74622.7523.30
2021-02-03ZWU22.8022.8422.4322.73-0.133,356,88924,64722.8523.20
2021-02-02ZWU22.7823.0022.5722.860.254,025,21627,90822.5823.18
2021-02-01ZWU22.4222.74522.3222.610.343,359,13525,55222.5523.20
2021-01-29ZWU22.7823.1422.2422.27-0.665,580,70333,20622.1022.50
2021-01-28ZWU23.4323.8322.9222.93-0.227,673,31747,47022.5022.85
2021-01-27ZWU22.7423.8322.7423.150.3214,704,31266,51922.5923.15
2021-01-26ZWU22.8323.0322.273722.830.125,920,99332,86222.5022.83
2021-01-25ZWU22.0422.7521.73522.710.656,372,49438,74822.5022.68
2021-01-22ZWU21.9222.17521.7222.060.032,620,01618,11022.0022.24
2021-01-21ZWU21.9322.1921.8322.030.073,799,28824,97822.0522.10
2021-01-20ZWU22.4122.4621.76521.96-0.414,509,19328,67321.9722.20
2021-01-19ZWU22.2522.83522.0822.370.446,118,35940,83822.1422.55
2021-01-18ZWU21.9321.7521.93