07:42:13 EST Sun 17 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-15ZWU21.7321.9321.5721.930.274,124,25426,32821.7521.93
2021-01-14ZWU22.51522.6021.61521.645-0.7455,800,84036,27521.6722.00
2021-01-13ZWU22.4922.6422.2722.38-0.033,295,36521,09522.0023.20
2021-01-12ZWU22.7022.8422.3122.41-0.172,991,95724,79522.0023.20
2021-01-11ZWU22.96623.2222.5422.58-0.693,810,55527,99222.4422.87
2021-01-08ZWU23.5523.7023.03523.270.414,359,16330,31922.8223.78
2021-01-07ZWU23.1823.3122.76522.86-0.264,131,73830,34222.5023.47
2021-01-06ZWU22.2223.1922.0623.121.024,707,03539,29822.1523.47
2021-01-05ZWU21.7522.2221.7522.100.334,131,43529,74721.6022.40
2021-01-04ZWU22.0022.2421.63521.77-0.174,101,67035,29421.6022.24
2021-01-01ZWU21.8721.9521.6421.940.160021.5021.94
2020-12-31ZWU21.8721.9521.6421.940.161,874,12514,15221.5021.94
2020-12-30ZWU21.6021.9021.5521.780.201,555,66513,48321.1522.00
2020-12-29ZWU21.7821.9121.4921.58-0.132,400,93117,86621.4022.00
2020-12-28ZWU22.0022.14521.7021.71-0.152,445,98915,61921.7622.00
2020-12-25ZWU21.7821.8721.6621.860.130021.6522.05
2020-12-24ZWU21.7821.8721.6621.860.13814,2707,06421.6522.05
2020-12-23ZWU21.8621.9321.6921.73-0.072,486,88418,60021.6121.92
2020-12-22ZWU22.1022.1021.7121.80-0.253,575,25921,36221.6022.05
2020-12-21ZWU22.5122.6021.7022.05-0.725,022,94330,96021.8522.21
2020-12-18ZWU22.9223.16522.7622.77-0.08515,133,28837,89122.5023.47
2020-12-17ZWU22.6923.3622.6923.080.415,075,76635,34122.9323.40
2020-12-16ZWU22.6722.8222.5922.670.184,249,58922,49421.8023.07
2020-12-15ZWU22.1322.5722.11522.490.423,934,74529,18322.1022.60
2020-12-14ZWU22.3822.6922.0622.07-0.064,784,41029,41422.0022.60
2020-12-11ZWU21.7022.2721.7022.130.244,612,38426,67821.8622.43
2020-12-10ZWU22.0722.1621.6321.89-0.393,669,59024,56621.7021.98
2020-12-09ZWU21.9422.31521.7522.280.485,992,05436,28921.8022.50
2020-12-08ZWU21.6121.8321.5221.800.073,930,89429,21821.7922.50
2020-12-07ZWU21.6622.1021.6021.730.034,959,60130,84921.6622.23
2020-12-04ZWU21.9122.0521.6621.70-0.237,127,20445,18121.4422.50
2020-12-03ZWU22.3422.4321.88521.93-0.393,884,66530,78521.9022.12
2020-12-02ZWU22.5022.68522.2922.32-0.284,489,52331,24122.1822.80
2020-12-01ZWU22.7223.0722.5822.600.044,051,79026,84122.1823.15
2020-11-30ZWU22.4422.6222.22522.560.047,678,13731,64422.1822.91
2020-11-27ZWU22.5722.6122.42522.52-0.061,865,57413,78422.5223.03
2020-11-26ZWU22.4622.8422.2122.580.150022.5223.03
2020-11-25ZWU22.4622.8422.2122.580.154,811,28832,96922.5223.03
2020-11-24ZWU21.5522.5121.4422.431.095,405,41439,24621.8022.77
2020-11-23ZWU21.0421.528120.9321.340.443,143,36321,65720.8121.80
2020-11-20ZWU21.4421.45520.78520.90-0.633,627,96127,47620.9121.42
2020-11-19ZWU21.5821.74521.40521.53-0.083,872,38427,40621.1021.99
2020-11-18ZWU21.8021.89521.6021.61-0.223,500,08023,75121.5021.99
2020-11-17ZWU21.6721.86521.49521.830.042,633,81320,00221.1022.12
2020-11-16ZWU21.3521.87521.18521.790.554,410,00930,23420.5021.99
2020-11-13ZWU20.9921.3420.91521.240.383,215,14024,10920.6221.80
2020-11-12ZWU20.9421.1120.63520.86-0.173,750,92429,16920.4021.80
2020-11-11ZWU21.7721.8920.7721.03-0.636,177,36341,18721.0321.68
2020-11-10ZWU21.6321.7021.42521.660.224,942,22432,09421.3722.50
2020-11-09ZWU21.4122.2521.4121.440.855,066,35741,89820.4022.23
2020-11-06ZWU20.9220.9220.42520.59-0.294,204,36135,63120.4021.37
2020-11-05ZWU20.4821.1620.4820.880.664,435,58029,19120.6021.37
2020-11-04ZWU20.5220.59520.1320.22-0.385,686,16737,80619.9721.07
2020-11-03ZWU20.5320.73520.4620.600.274,037,11326,95619.7221.10
2020-11-02ZWU19.7420.5119.6320.330.896,042,96337,75120.1520.67
2020-10-30ZWU20.6320.6819.06519.44-1.468,116,17048,22719.5020.40
2020-10-29ZWU20.3321.0320.2520.900.6410,229,83358,66620.4120.95
2020-10-28ZWU20.5020.7920.1620.26-0.595,776,88639,87120.1521.10
2020-10-27ZWU21.2921.37520.8520.85-0.544,204,90425,31620.4121.10
2020-10-26ZWU21.7321.75521.0421.39-0.584,393,32130,01121.0522.00
2020-10-23ZWU22.3722.50521.9521.97-0.263,143,20123,89421.2022.80
2020-10-22ZWU21.7422.3121.5522.230.522,848,15425,33121.9122.50
2020-10-21ZWU21.6821.9921.5121.710.052,995,41023,85621.6222.09
2020-10-20ZWU21.8422.0721.63521.66-0.042,639,08920,61021.5022.38
2020-10-19ZWU22.1022.13521.68521.70-0.372,428,75418,35421.5022.80