Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-06-08	Z	ZWS	25.44	25.815	25.27	25.60	0.20	2,615,257	10,277	10.26	39.07
2023-06-07	Z	ZWS	25.00	25.535	25.00	25.40	0.59	2,692,584	11,971	18.75	30.03
2023-06-06	Z	ZWS	24.01	24.90	23.995	24.81	0.73	1,576,216	9,044	24.54	25.09
2023-06-05	Z	ZWS	24.13	24.33	23.68	24.08	-0.13	1,476,222	7,551	21.71	26.99
2023-06-02	Z	ZWS	23.50	24.355	23.465	24.29	1.075	2,036,513	7,669	9.74	38.92
2023-06-01	Z	ZWS	22.46	23.285	22.33	23.21	0.71	2,083,379	6,978	21.04	23.51
2023-05-31	Z	ZWS	22.29	22.74	22.21	22.51	0.22	2,878,090	8,075	9.01	24.43
2023-05-30	Z	ZWS	22.54	22.71	22.02	22.30	-0.255	1,459,455	6,549	22.08	22.61
2023-05-29	Z	ZWS	22.20	22.625	22.20	22.56	0.345	0	0	22.33	22.75
2023-05-26	Z	ZWS	22.20	22.625	22.20	22.56	0.345	1,574,644	6,392	22.33	22.75
2023-05-25	Z	ZWS	22.11	22.35	21.84	22.21	0.23	1,444,860	5,801	19.91	24.58
2023-05-24	Z	ZWS	22.28	22.295	21.78	22.00	-0.39	1,437,923	5,509	19.43	24.65
2023-05-23	Z	ZWS	22.52	22.82	22.27	22.39	-0.33	1,405,023	6,183	19.97	24.79
2023-05-22	Z	ZWS	22.50	22.77	22.39	22.71	0.28	1,042,872	5,420	20.56	25.14
2023-05-19	Z	ZWS	23.10	23.15	22.345	22.43	-0.42	1,298,818	5,809	20.11	24.93
2023-05-18	Z	ZWS	21.94	22.88	21.93	22.83	0.81	1,622,353	5,945	20.68	23.16
2023-05-17	Z	ZWS	21.49	22.14	21.44	22.02	0.67	1,536,229	6,433	19.64	24.48
2023-05-16	Z	ZWS	21.36	21.54	21.1043	21.35	-0.165	1,020,463	5,398	8.55	34.19
2023-05-15	Z	ZWS	21.10	21.56	20.995	21.51	0.55	780,454	3,802	21.21	21.67
2023-05-12	Z	ZWS	21.01	21.22	20.755	20.97	0.075	766,421	4,248
2023-05-11	Z	ZWS	21.11	21.11	20.70	20.91	-0.45	1,022,582	4,508
2023-05-10	Z	ZWS	21.50	21.525	21.095	21.35	0.09	1,432,752	4,979
2023-05-09	Z	ZWS	21.36	21.385	21.11	21.26	-0.21	822,636	3,643
2023-05-08	Z	ZWS	21.57	21.675	21.16	21.48	-0.005	910,003	3,832
2023-05-05	Z	ZWS	21.68	21.92	21.20	21.48	0.23	1,147,967	5,452
2023-05-04	Z	ZWS	21.33	21.48	21.0116	21.25	-0.285	1,172,914	5,933
2023-05-03	Z	ZWS	21.42	21.95	21.37	21.52	0.195	1,063,888	6,023
2023-05-02	Z	ZWS	21.58	21.67	21.06	21.33	-0.385	1,517,724	6,307
2023-05-01	Z	ZWS	21.40	21.855	21.40	21.72	0.17	1,058,489	6,103
2023-04-28	Z	ZWS	20.75	21.75	20.75	21.55	0.855	1,760,407	6,680
2023-04-27	Z	ZWS	20.46	20.98	20.055	20.70	0.25	1,660,175	9,024
2023-04-26	Z	ZWS	21.30	22.18	20.23	20.44	-0.53	2,308,404	11,547
2023-04-25	Z	ZWS	21.18	21.57	20.96	20.97	-0.44	2,199,474	8,902
2023-04-24	Z	ZWS	20.90	21.48	20.90	21.41	0.42	1,680,942	7,479
2023-04-21	Z	ZWS	20.87	21.01	20.70	20.99	0.24	3,596,781	7,306
2023-04-20	Z	ZWS	20.85	21.08	20.64	20.77	-0.29	1,192,568	6,096
2023-04-19	Z	ZWS	20.78	21.19	20.78	21.07	0.175	1,236,167	5,565
2023-04-18	Z	ZWS	21.01	21.19	20.73	20.90	0.01	1,085,337	4,966
2023-04-17	Z	ZWS	20.77	21.04	20.64	20.90	0.31	1,121,550	5,741
2023-04-14	Z	ZWS	20.68	21.15	20.445	20.59	-0.31	863,118	6,250
2023-04-13	Z	ZWS	20.51	21.02	20.36	20.91	0.33	731,946	4,885
2023-04-12	Z	ZWS	20.98	21.14	20.56	20.58	-0.225	637,696	3,404
2023-04-11	Z	ZWS	20.58	21.02	20.505	20.81	0.345	1,224,732	5,360
2023-04-10	Z	ZWS	20.03	20.63	20.03	20.47	0.39	1,157,727	4,345
2023-04-06	Z	ZWS	20.31	20.38	19.825	20.09	-0.15	1,543,873	6,520
2023-04-05	Z	ZWS	20.36	20.455	19.945	20.22	-0.385	1,005,687	5,655
2023-04-04	Z	ZWS	21.49	21.50	20.53	20.61	-0.835	1,194,396	4,941
2023-04-03	Z	ZWS	21.48	21.58	21.0715	21.44	0.075	757,530	4,221
2023-03-31	Z	ZWS	21.08	21.38	21.05	21.36	0.45	881,542	5,648
2023-03-30	Z	ZWS	21.12	21.13	20.805	20.91	0.035	639,013	3,984
2023-03-29	Z	ZWS	20.64	20.97	20.545	20.88	0.51	1,320,203	4,806
2023-03-28	Z	ZWS	20.28	20.6899	20.205	20.38	0.01	1,564,689	5,912
2023-03-27	Z	ZWS	20.20	20.42	19.97	20.36	0.51	1,530,511	7,225
2023-03-24	Z	ZWS	19.48	19.86	19.29	19.85	0.07	1,212,570	5,279
2023-03-23	Z	ZWS	20.29	20.60	19.65	19.79	-0.48	1,157,664	5,454
2023-03-22	Z	ZWS	21.13	21.22	20.25	20.27	-0.93	1,415,581	7,324
2023-03-21	Z	ZWS	21.17	21.485	20.99	21.18	0.37	1,020,236	4,568
2023-03-20	Z	ZWS	20.71	21.135	20.685	20.83	0.32	1,127,006	5,221
2023-03-17	Z	ZWS	20.89	20.89	20.25	20.53	-0.47	2,747,270	9,054
2023-03-16	Z	ZWS	20.69	21.14	20.585	20.97	0.01	1,515,665	8,054
2023-03-15	Z	ZWS	20.91	21.11	20.535	20.98	-0.40	1,605,448	8,700
2023-03-14	Z	ZWS	21.56	21.73	20.895	21.38	0.31	1,440,880	6,746
2023-03-13	Z	ZWS	21.00	21.59	20.91	21.07	-0.245	1,581,388	8,262
2023-03-10	Z	ZWS	22.18	22.25	21.225	21.31	-0.965	1,717,170	8,776
2023-03-09	Z	ZWS	22.78	22.95	22.25	22.30	-0.385	1,181,013	5,664