symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-18 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZWS | 2024-02-05 | 30.58 | 31.620001 | 30.51 | 31.190001 | 2,445,700 | 30.732298 |
ZWS | 2024-02-06 | 30.99 | 31.969999 | 30.93 | 31.870001 | 3,547,900 | 31.402321 |
ZWS | 2024-02-07 | 32.75 | 33.950001 | 32.709999 | 33.200001 | 3,490,600 | 32.712799 |
ZWS | 2024-02-08 | 33.48 | 33.57 | 32.650002 | 33.25 | 1,606,300 | 32.762066 |
ZWS | 2024-02-09 | 32.66 | 32.860001 | 32.139999 | 32.209999 | 1,489,400 | 31.737329 |
ZWS | 2024-02-12 | 32.209999 | 32.400002 | 31.799999 | 32.330002 | 1,513,400 | 31.855572 |
ZWS | 2024-02-13 | 31.23 | 31.549999 | 30.719999 | 30.950001 | 1,483,100 | 30.495821 |
ZWS | 2024-02-14 | 31.360001 | 31.83 | 31.17 | 31.700001 | 921,800 | 31.234816 |
ZWS | 2024-02-15 | 31.799999 | 32.240002 | 31.75 | 32.07 | 1,479,700 | 31.599384 |
ZWS | 2024-02-16 | 31.75 | 31.75 | 30.969999 | 30.969999 | 1,098,600 | 30.591839 |
ZWS | 2024-02-20 | 30.73 | 31.440001 | 30.41 | 31.35 | 803,100 | 30.967197 |
ZWS | 2024-02-21 | 31.17 | 31.43 | 30.73 | 31.09 | 790,700 | 30.710373 |
ZWS | 2024-02-22 | 31.209999 | 31.389999 | 31.059999 | 31.360001 | 719,500 | 30.977076 |
ZWS | 2024-02-23 | 31.5 | 31.790001 | 31.5 | 31.559999 | 676,700 | 31.174635 |
ZWS | 2024-02-26 | 31.450001 | 31.629999 | 31.18 | 31.309999 | 686,100 | 30.927687 |
ZWS | 2024-02-27 | 31.58 | 31.799999 | 31.440001 | 31.559999 | 651,400 | 31.174635 |
ZWS | 2024-02-28 | 31.309999 | 31.790001 | 31.219999 | 31.280001 | 705,900 | 30.898052 |
ZWS | 2024-02-29 | 31.51 | 31.82 | 31.280001 | 31.75 | 754,200 | 31.362314 |
ZWS | 2024-03-01 | 31.709999 | 32.150002 | 31.65 | 32.07 | 536,300 | 31.67841 |
ZWS | 2024-03-04 | 32.040001 | 32.509998 | 32.029999 | 32.060001 | 681,100 | 31.668531 |
ZWS | 2024-03-05 | 31.950001 | 32.099998 | 31.27 | 31.35 | 521,600 | 30.967197 |
ZWS | 2024-03-06 | 31.6 | 31.76 | 31.18 | 31.4 | 740,700 | 31.01659 |
ZWS | 2024-03-07 | 31.57 | 32.139999 | 31.549999 | 32.029999 | 643,000 | 31.638895 |
ZWS | 2024-03-08 | 32.349998 | 32.529999 | 31.84 | 31.969999 | 841,400 | 31.579628 |
ZWS | 2024-03-11 | 31.860001 | 31.940001 | 31.450001 | 31.530001 | 855,800 | 31.145002 |
ZWS | 2024-03-12 | 31.82 | 31.82 | 31.440001 | 31.77 | 725,700 | 31.382072 |
ZWS | 2024-03-13 | 31.700001 | 31.85 | 31.35 | 31.66 | 643,600 | 31.273413 |
ZWS | 2024-03-14 | 31.49 | 31.67 | 31.110001 | 31.360001 | 678,700 | 30.977076 |
ZWS | 2024-03-15 | 31.09 | 31.74 | 30.959999 | 31.52 | 1,231,100 | 31.135122 |
ZWS | 2024-03-18 | 31.530001 | 31.690001 | 31.110001 | 31.129999 | 442,000 | 30.749884 |
ZWS | 2024-03-19 | 31.219999 | 32.139999 | 31.219999 | 32.130001 | 738,000 | 31.737679 |
ZWS | 2024-03-20 | 32.049999 | 32.720001 | 31.969999 | 32.580002 | 677,800 | 32.182182 |
ZWS | 2024-03-21 | 32.720001 | 33.18 | 32.540001 | 32.889999 | 791,900 | 32.488396 |
ZWS | 2024-03-22 | 32.91 | 33.049999 | 32.529999 | 32.57 | 1,071,100 | 32.172298 |
ZWS | 2024-03-25 | 32.450001 | 32.75 | 32.279999 | 32.32 | 575,700 | 31.925356 |
ZWS | 2024-03-26 | 32.330002 | 32.599998 | 32.209999 | 32.310001 | 559,500 | 31.915476 |
ZWS | 2024-03-27 | 32.529999 | 32.779999 | 32.330002 | 32.759998 | 662,600 | 32.359982 |
ZWS | 2024-03-28 | 33.150002 | 33.709999 | 33.119999 | 33.470001 | 1,110,100 | 33.061317 |
ZWS | 2024-04-01 | 34.279999 | 34.580002 | 33.009998 | 33.119999 | 1,188,400 | 32.715584 |
ZWS | 2024-04-02 | 32.560001 | 32.669998 | 30.799999 | 32.200001 | 646,600 | 31.806818 |
ZWS | 2024-04-03 | 32.07 | 32.900002 | 31.950001 | 32.380001 | 545,500 | 31.984625 |
ZWS | 2024-04-04 | 32.860001 | 32.880001 | 31.969999 | 32.080002 | 403,800 | 31.688286 |
ZWS | 2024-04-05 | 32.09 | 32.52 | 32.09 | 32.16 | 642,400 | 31.767311 |
ZWS | 2024-04-08 | 32.299999 | 32.459999 | 31.969999 | 31.99 | 650,600 | 31.599384 |
ZWS | 2024-04-09 | 32.040001 | 32.59 | 31.65 | 32.52 | 789,500 | 32.122917 |
ZWS | 2024-04-10 | 31.35 | 32.07 | 31.139999 | 31.76 | 779,600 | 31.372194 |
ZWS | 2024-04-11 | 31.790001 | 32.450001 | 31.76 | 32.200001 | 670,400 | 31.806818 |
ZWS | 2024-04-12 | 32.279999 | 32.580002 | 31.67 | 31.91 | 813,600 | 31.520359 |
ZWS | 2024-04-15 | 32.18 | 32.360001 | 31.35 | 31.66 | 855,700 | 31.273413 |
ZWS | 2024-04-16 | 31.49 | 31.950001 | 31.049999 | 31.719999 | 782,100 | 31.33268 |
ZWS | 2024-04-17 | 31.799999 | 31.799999 | 31.02 | 31.280001 | 823,500 | 30.898052 |
ZWS | 2024-04-18 | 31.450001 | 31.870001 | 31.27 | 31.610001 | 969,300 | 31.224026 |
ZWS | 2024-04-19 | 31.360001 | 32 | 31.360001 | 31.690001 | 1,292,000 | 31.303047 |
ZWS | 2024-04-22 | 31.799999 | 32.209999 | 31.6 | 32.09 | 1,368,100 | 31.698162 |
ZWS | 2024-04-23 | 32.200001 | 32.82 | 32.029999 | 32.75 | 1,408,100 | 32.350109 |
ZWS | 2024-04-24 | 33.599998 | 33.619999 | 31.639999 | 32.119999 | 1,756,200 | 31.727795 |
ZWS | 2024-04-25 | 31.51 | 32.029999 | 31.190001 | 31.879999 | 1,665,500 | 31.490725 |
ZWS | 2024-04-26 | 31.879999 | 32.34 | 31.67 | 31.700001 | 1,037,800 | 31.312925 |
ZWS | 2024-04-29 | 31.799999 | 32.07 | 31.5 | 31.969999 | 803,000 | 31.579628 |
ZWS | 2024-04-30 | 31.77 | 32.07 | 31.25 | 31.280001 | 1,003,700 | 30.898052 |
ZWS | 2024-05-01 | 31.370001 | 32 | 31.27 | 31.34 | 736,900 | 30.957323 |
ZWS | 2024-05-02 | 31.620001 | 31.84 | 31.08 | 31.629999 | 977,300 | 31.243782 |
ZWS | 2024-05-03 | 32.169998 | 32.310001 | 31.58 | 31.639999 | 615,700 | 31.253658 |
ZWS | 2024-05-06 | 31.82 | 32.240002 | 31.809999 | 32.119999 | 770,700 | 31.727795 |
ZWS | 2024-05-07 | 32.25 | 32.419998 | 32.080002 | 32.299999 | 602,000 | 31.905598 |
ZWS | 2024-05-08 | 32.23 | 32.41 | 31.91 | 32.119999 | 586,700 | 31.727795 |
ZWS | 2024-05-09 | 32.07 | 32.439999 | 31.93 | 32.389999 | 564,500 | 31.994503 |
ZWS | 2024-05-10 | 32.470001 | 32.799999 | 32.369999 | 32.779999 | 471,800 | 32.379738 |
ZWS | 2024-05-13 | 33 | 33.07 | 32.419998 | 32.549999 | 494,100 | 32.152546 |
ZWS | 2024-05-14 | 32.889999 | 32.950001 | 32.48 | 32.560001 | 655,100 | 32.162422 |
ZWS | 2024-05-15 | 32.900002 | 32.93 | 32.560001 | 32.799999 | 559,600 | 32.39949 |
ZWS | 2024-05-16 | 32.75 | 32.91 | 32.150002 | 32.349998 | 674,600 | 31.954985 |
ZWS | 2024-05-17 | 32.389999 | 32.560001 | 32.200001 | 32.529999 | 397,400 | 32.212444 |
ZWS | 2024-05-20 | 32.599998 | 32.93 | 32.52 | 32.599998 | 568,300 | 32.281765 |
ZWS | 2024-05-21 | 32.57 | 32.759998 | 32.439999 | 32.66 | 579,900 | 32.341183 |
ZWS | 2024-05-22 | 32.57 | 33 | 32.16 | 32.220001 | 736,000 | 31.905478 |
ZWS | 2024-05-23 | 32.23 | 32.23 | 31.559999 | 31.74 | 854,400 | 31.430162 |
ZWS | 2024-05-24 | 31.93 | 32.060001 | 31.690001 | 31.950001 | 790,600 | 31.638111 |
ZWS | 2024-05-28 | 31.950001 | 32.099998 | 31.290001 | 31.290001 | 749,600 | 30.984554 |
ZWS | 2024-05-29 | 30.93 | 31.120001 | 30.41 | 30.459999 | 820,400 | 30.162655 |
ZWS | 2024-05-30 | 30.6 | 31.18 | 30.43 | 31.08 | 951,000 | 30.776604 |
ZWS | 2024-05-31 | 31.129999 | 31.33 | 30.780001 | 31.309999 | 878,000 | 31.004358 |
ZWS | 2024-06-03 | 31.700001 | 31.700001 | 30.309999 | 30.66 | 745,900 | 30.360704 |
ZWS | 2024-06-04 | 30.49 | 30.790001 | 30.4 | 30.610001 | 675,900 | 30.311193 |
ZWS | 2024-06-05 | 30.82 | 30.889999 | 30.49 | 30.870001 | 982,800 | 30.568655 |
ZWS | 2024-06-06 | 30.77 | 30.84 | 30.309999 | 30.389999 | 571,000 | 30.09334 |
ZWS | 2024-06-07 | 30.219999 | 30.52 | 30.09 | 30.26 | 530,700 | 29.964609 |
ZWS | 2024-06-10 | 30.15 | 30.290001 | 29.950001 | 30.139999 | 883,500 | 29.845779 |
ZWS | 2024-06-11 | 29.99 | 30.469999 | 29.780001 | 30.34 | 834,700 | 30.043829 |
ZWS | 2024-06-12 | 31.290001 | 31.84 | 31.129999 | 31.17 | 1,903,500 | 30.865726 |
ZWS | 2024-06-13 | 31.09 | 31.290001 | 30.68 | 31.18 | 815,100 | 30.875629 |
ZWS | 2024-06-14 | 30.700001 | 30.790001 | 30.35 | 30.620001 | 612,100 | 30.321095 |
ZWS | 2024-06-17 | 30.370001 | 30.950001 | 30.370001 | 30.780001 | 501,700 | 30.479532 |
ZWS | 2024-06-18 | 30.639999 | 30.85 | 30.389999 | 30.4 | 835,900 | 30.103243 |
ZWS | 2024-06-20 | 30.15 | 30.52 | 30.110001 | 30.299999 | 881,200 | 30.004217 |
ZWS | 2024-06-21 | 30.27 | 30.49 | 29.82 | 30.49 | 1,884,300 | 30.192364 |
ZWS | 2024-06-24 | 30.559999 | 30.65 | 30.08 | 30.1 | 934,600 | 29.806173 |
ZWS | 2024-06-25 | 29.99 | 30.23 | 29.58 | 29.719999 | 645,300 | 29.429878 |
ZWS | 2024-06-26 | 29.5 | 29.67 | 29.18 | 29.200001 | 1,058,400 | 28.914959 |
ZWS | 2024-06-27 | 29.4 | 29.530001 | 29.02 | 29.16 | 1,029,200 | 28.875347 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.