15:14:09 EST Sun 03 Mar 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-01ZZWS31.94732.14531.65532.070.32536,3283,98231.7232.33
2024-02-29ZZWS31.5131.8231.2831.750.47754,2104,03328.7632.07
2024-02-28ZZWS31.3131.789831.2231.28-0.279705,8914,42212.5332.99
2024-02-27ZZWS31.5831.800931.4431.560.255651,3804,76631.2534.60
2024-02-26ZZWS31.4531.6331.1831.31-0.265686,0645,30328.3331.60
2024-02-23ZZWS31.5031.7931.5031.560.19676,7464,54331.2131.82
2024-02-22ZZWS31.2131.3931.05531.360.29719,5443,67131.0431.65
2024-02-21ZZWS31.1731.4330.7331.09-0.24790,7264,39430.0034.97
2024-02-20ZZWS30.7331.43730.4131.350.39803,0615,01621.1938.00
2024-02-19ZZWS31.7531.7530.9730.97-1.020027.9631.20
2024-02-16ZZWS31.7531.7530.9730.97-1.021,098,6467,55527.9631.20
2024-02-15ZZWS31.8032.2431.7532.070.381,479,7265,49329.0032.22
2024-02-14ZZWS31.3631.82931.1731.700.78921,7635,95119.4439.07
2024-02-13ZZWS31.2331.5530.7230.95-1.361,483,0907,41321.1938.00
2024-02-12ZZWS32.2132.4031.8032.330.1251,513,4177,96631.9732.59
2024-02-09ZZWS32.6632.8632.1432.21-1.051,489,3917,53929.1532.50
2024-02-08ZZWS33.4833.5732.6533.250.051,606,3147,97513.3036.36
2024-02-07ZZWS32.7533.9532.7133.201.323,490,64114,71329.7936.51
2024-02-06ZZWS30.9931.9730.9331.870.69533,547,87012,00630.1837.92
2024-02-05ZZWS30.5831.61530.5131.190.332,445,70611,64028.0334.37
2024-02-02ZZWS29.9530.9229.908430.860.5951,065,0786,01627.9033.69
2024-02-01ZZWS29.9830.51529.7030.260.615969,8306,09619.3833.69
2024-01-31ZZWS30.4130.4629.5729.65-0.811,137,7075,88426.9033.27
2024-01-30ZZWS30.2130.4830.1530.450.035799,6535,10719.3833.69
2024-01-29ZZWS29.6130.4729.4630.420.741,115,0185,59730.6031.04
2024-01-26ZZWS29.9530.0729.4829.68-0.131,026,4795,56719.3833.05
2024-01-25ZZWS29.0229.8228.9629.811.221,190,0176,86125.1132.66
2024-01-24ZZWS29.4329.4328.5328.60-0.581,134,1994,90525.6932.19
2024-01-23ZZWS29.5529.6428.9429.17-0.24903,7785,57120.0233.05
2024-01-22ZZWS29.1529.5729.0329.420.535860,4165,45929.1229.71
2024-01-19ZZWS28.5628.9828.2528.890.391,625,3334,59628.6331.69
2024-01-18ZZWS28.3628.5228.0828.500.37628,5965,22819.4933.05
2024-01-17ZZWS28.0028.2927.900128.15-0.165738,8923,88125.4628.43
2024-01-16ZZWS28.1628.35528.0228.310.15865,1925,44528.0131.38
2024-01-15ZZWS28.3128.4227.9728.150.160027.8130.83
2024-01-12ZZWS28.3128.4227.9728.150.16674,1253,76527.8130.83
2024-01-11ZZWS28.0728.1027.6028.00-0.13709,9284,31827.4533.05
2024-01-10ZZWS27.9628.2127.9028.130.08803,3954,55625.4628.44
2024-01-09ZZWS27.7128.0727.5528.04-0.03725,6494,29317.3133.05
2024-01-08ZZWS27.9128.0627.74528.050.115973,8865,05225.1133.05
2024-01-05ZZWS28.1028.4627.9227.93-0.395947,4845,26227.6930.64
2024-01-04ZZWS28.1928.65528.1528.320.13956,3744,55828.0928.61
2024-01-03ZZWS28.9529.074228.1828.18-0.925960,0914,87027.9430.91
2024-01-02ZZWS29.2029.5028.9329.11-0.31877,5394,84326.3629.36
2024-01-01ZZWS29.6229.8129.3029.41-0.270029.1332.35
2023-12-29ZZWS29.6229.8129.3029.41-0.27754,0054,43129.1332.35
2023-12-28ZZWS29.7829.8729.6329.67-0.26924,5025,18429.4129.95
2023-12-27ZZWS30.1630.2029.84529.93-0.22986,9885,54527.1330.22
2023-12-26ZZWS30.0930.33529.9530.160.22573,4963,45729.9030.44
2023-12-25ZZWS29.9429.6430.18
2023-12-22ZZWS29.7930.0829.720129.940.291,023,3625,72829.6430.18
2023-12-21ZZWS29.9129.9129.42529.650.025671,3483,95229.3429.94
2023-12-20ZZWS29.8830.3729.5929.63-0.151,253,3137,01528.2033.05
2023-12-19ZZWS29.2329.8929.0529.770.131,260,8957,74316.2733.19
2023-12-18ZZWS29.3729.7029.0729.630.291,210,0036,12029.0032.02
2023-12-15ZZWS29.6629.9629.1629.35-0.2812,160,2557,34611.7532.60
2023-12-14ZZWS29.9130.0429.1629.610.2852,380,14110,77029.3029.90
2023-12-13ZZWS28.6729.6228.4529.320.061,466,8725,74411.7433.69
2023-12-12ZZWS29.6029.6029.1829.23-0.39907,8795,34011.7133.69
2023-12-11ZZWS29.3529.749529.2929.610.22835,8765,36526.6932.95
2023-12-08ZZWS29.4429.8129.3029.39-0.09729,7094,39426.5232.35
2023-12-07ZZWS29.2229.5429.0829.480.26676,5844,71016.2733.69
2023-12-06ZZWS29.4429.7829.1929.21-0.09951,2945,21426.0332.19
2023-12-05ZZWS29.7729.9629.2529.30-0.62927,4125,10826.5532.19
2023-12-04ZZWS29.7529.9529.6329.910.021,013,3395,38526.7333.14