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 | 2024-06-28 | 29.41 | 29.700001 | 28.889999 | 29.4 | 5,476,600 | 29.113003 |
ZWS | 2024-07-01 | 29.48 | 29.610001 | 28.719999 | 28.76 | 1,068,600 | 28.479252 |
ZWS | 2024-07-02 | 28.860001 | 29.33 | 28.549999 | 29.18 | 921,800 | 28.895151 |
ZWS | 2024-07-03 | 29.17 | 29.709999 | 29.15 | 29.58 | 629,900 | 29.291246 |
ZWS | 2024-07-05 | 29.42 | 29.66 | 28.969999 | 29.08 | 633,400 | 28.796129 |
ZWS | 2024-07-08 | 29.25 | 29.530001 | 29.139999 | 29.280001 | 796,300 | 28.994177 |
ZWS | 2024-07-09 | 29.200001 | 29.26 | 28.25 | 28.610001 | 1,303,900 | 28.330717 |
ZWS | 2024-07-10 | 28.809999 | 29.35 | 28.58 | 29.18 | 994,900 | 28.895151 |
ZWS | 2024-07-11 | 29.93 | 30.25 | 29.83 | 30 | 1,339,200 | 29.707146 |
ZWS | 2024-07-12 | 30.35 | 30.48 | 29.950001 | 30.309999 | 1,064,200 | 30.01412 |
ZWS | 2024-07-15 | 30.51 | 30.969999 | 30.35 | 30.719999 | 969,900 | 30.420118 |
ZWS | 2024-07-16 | 31.08 | 32.09 | 31.059999 | 32.049999 | 1,078,600 | 31.737135 |
ZWS | 2024-07-17 | 31.82 | 32.169998 | 31.440001 | 31.450001 | 935,200 | 31.142996 |
ZWS | 2024-07-18 | 31.34 | 32.169998 | 31.1 | 31.139999 | 754,100 | 30.836018 |
ZWS | 2024-07-19 | 31.27 | 31.389999 | 30.889999 | 30.959999 | 811,300 | 30.657774 |
ZWS | 2024-07-22 | 31.07 | 31.389999 | 30.57 | 31.35 | 551,700 | 31.043968 |
ZWS | 2024-07-23 | 31.209999 | 31.559999 | 31.110001 | 31.42 | 780,000 | 31.113285 |
ZWS | 2024-07-24 | 31.24 | 31.559999 | 30.6 | 30.620001 | 739,800 | 30.321095 |
ZWS | 2024-07-25 | 30.799999 | 31.9 | 30.74 | 31.559999 | 994,600 | 31.251919 |
ZWS | 2024-07-26 | 32.029999 | 32.639999 | 31.780001 | 32.400002 | 864,200 | 32.083721 |
ZWS | 2024-07-29 | 32.43 | 32.759998 | 32.139999 | 32.23 | 1,033,500 | 31.915375 |
ZWS | 2024-07-30 | 32.52 | 32.52 | 32 | 32.240002 | 880,900 | 31.92528 |
ZWS | 2024-07-31 | 32.84 | 33.02 | 31 | 32.459999 | 1,091,100 | 32.143131 |
ZWS | 2024-08-01 | 32.41 | 32.490002 | 31.129999 | 31.32 | 1,184,400 | 31.014261 |
ZWS | 2024-08-02 | 30.16 | 30.57 | 29.940001 | 30.51 | 984,300 | 30.21217 |
ZWS | 2024-08-05 | 29.48 | 29.76 | 29.040001 | 29.700001 | 984,500 | 29.410074 |
ZWS | 2024-08-06 | 29.77 | 30.790001 | 29.280001 | 30.360001 | 861,800 | 30.063633 |
ZWS | 2024-08-07 | 30.690001 | 30.959999 | 29.76 | 29.809999 | 952,500 | 29.519003 |
ZWS | 2024-08-08 | 30.23 | 30.5 | 29.9 | 30.32 | 834,300 | 30.024021 |
ZWS | 2024-08-09 | 30.440001 | 30.549999 | 30.09 | 30.34 | 684,100 | 30.043829 |
ZWS | 2024-08-12 | 30.16 | 30.4 | 29.92 | 30.01 | 576,800 | 29.717049 |
ZWS | 2024-08-13 | 30.290001 | 30.58 | 30.040001 | 30.5 | 577,700 | 30.202265 |
ZWS | 2024-08-14 | 30.629999 | 30.68 | 30.299999 | 30.549999 | 437,100 | 30.251778 |
ZWS | 2024-08-15 | 31.25 | 31.440001 | 30.93 | 31.34 | 561,000 | 31.034067 |
ZWS | 2024-08-16 | 31.27 | 31.530001 | 31.040001 | 31.1 | 464,800 | 30.79641 |
ZWS | 2024-08-19 | 31.190001 | 31.290001 | 31.07 | 31.23 | 669,100 | 30.925138 |
ZWS | 2024-08-20 | 31.110001 | 31.23 | 30.780001 | 31.110001 | 427,700 | 30.885427 |
ZWS | 2024-08-21 | 31.379999 | 31.639999 | 31.049999 | 31.559999 | 366,300 | 31.33218 |
ZWS | 2024-08-22 | 31.57 | 31.719999 | 31.4 | 31.5 | 412,800 | 31.272612 |
ZWS | 2024-08-23 | 31.76 | 32.459999 | 31.620001 | 32.279999 | 564,800 | 32.046982 |
ZWS | 2024-08-26 | 32.540001 | 32.619999 | 32.060001 | 32.09 | 552,500 | 31.858355 |
ZWS | 2024-08-27 | 32.040001 | 32.060001 | 31.719999 | 32.029999 | 664,100 | 31.798786 |
ZWS | 2024-08-28 | 32.029999 | 32.25 | 31.860001 | 31.889999 | 386,400 | 31.659798 |
ZWS | 2024-08-29 | 32.139999 | 32.529999 | 31.85 | 32.23 | 523,500 | 31.997339 |
ZWS | 2024-08-30 | 32.369999 | 32.529999 | 31.940001 | 32.43 | 531,400 | 32.1959 |
ZWS | 2024-09-03 | 32.049999 | 32.349998 | 31.15 | 31.290001 | 861,300 | 31.064129 |
ZWS | 2024-09-04 | 31.07 | 31.139999 | 30.549999 | 30.65 | 721,100 | 30.428747 |
ZWS | 2024-09-05 | 30.709999 | 30.709999 | 30.27 | 30.41 | 602,900 | 30.190481 |
ZWS | 2024-09-06 | 30.459999 | 30.690001 | 29.629999 | 29.709999 | 1,322,500 | 29.495533 |
ZWS | 2024-09-09 | 31.77 | 33.84 | 31.559999 | 32 | 6,101,900 | 31.769003 |
ZWS | 2024-09-10 | 32.099998 | 32.799999 | 31.799999 | 32.720001 | 2,163,400 | 32.48381 |
ZWS | 2024-09-11 | 32.669998 | 32.720001 | 31.74 | 32.099998 | 1,655,000 | 31.868279 |
ZWS | 2024-09-12 | 32.18 | 32.720001 | 32.110001 | 32.48 | 1,473,800 | 32.245537 |
ZWS | 2024-09-13 | 32.939999 | 33.049999 | 32.700001 | 32.869999 | 1,222,100 | 32.632721 |
ZWS | 2024-09-16 | 33 | 33.59 | 32.880001 | 33.48 | 1,222,500 | 33.238319 |
ZWS | 2024-09-17 | 33.759998 | 34.130001 | 33.490002 | 33.799999 | 1,904,500 | 33.556011 |
ZWS | 2024-09-18 | 33.790001 | 34.939999 | 33.740002 | 34.02 | 2,012,000 | 33.774422 |
ZWS | 2024-09-19 | 34.880001 | 35 | 34.360001 | 34.98 | 1,994,400 | 34.727493 |
ZWS | 2024-09-20 | 34.82 | 35.18 | 34.240002 | 34.84 | 25,844,700 | 34.588505 |
ZWS | 2024-09-23 | 34.66 | 35.139999 | 34.09 | 34.169998 | 1,511,400 | 33.923336 |
ZWS | 2024-09-24 | 34.32 | 34.810001 | 34.189999 | 34.669998 | 988,700 | 34.419727 |
ZWS | 2024-09-25 | 34.700001 | 34.900002 | 34.549999 | 34.700001 | 1,020,700 | 34.449512 |
ZWS | 2024-09-26 | 35 | 35.360001 | 34.889999 | 35.09 | 940,600 | 34.836697 |
ZWS | 2024-09-27 | 35.450001 | 36.049999 | 35.43 | 35.66 | 1,408,700 | 35.402584 |
ZWS | 2024-09-30 | 35.48 | 36.060001 | 35.400002 | 35.939999 | 1,353,200 | 35.680561 |
ZWS | 2024-10-01 | 35.790001 | 35.970001 | 35.310001 | 35.790001 | 1,220,500 | 35.531643 |
ZWS | 2024-10-02 | 35.59 | 36.330002 | 35.439999 | 36.27 | 1,124,700 | 36.008179 |
ZWS | 2024-10-03 | 36.139999 | 36.5 | 36.009998 | 36.130001 | 1,469,400 | 35.869194 |
ZWS | 2024-10-04 | 36.490002 | 36.639999 | 36.029999 | 36.380001 | 1,431,400 | 36.117386 |
ZWS | 2024-10-07 | 36.119999 | 36.799999 | 35.950001 | 36.689999 | 1,092,400 | 36.425148 |
ZWS | 2024-10-08 | 36.860001 | 36.860001 | 35.959999 | 36.040001 | 1,433,200 | 35.779842 |
ZWS | 2024-10-09 | 36.16 | 36.540001 | 35.799999 | 36.299999 | 878,600 | 36.037964 |
ZWS | 2024-10-10 | 35.77 | 36.060001 | 35.509998 | 35.950001 | 958,800 | 35.690491 |
ZWS | 2024-10-11 | 35.970001 | 36.540001 | 35.919998 | 36.52 | 786,100 | 36.256378 |
ZWS | 2024-10-14 | 36.439999 | 36.990002 | 36.189999 | 36.880001 | 800,400 | 36.613781 |
ZWS | 2024-10-15 | 36.889999 | 37.380001 | 36.57 | 36.66 | 1,112,000 | 36.395363 |
ZWS | 2024-10-16 | 37.119999 | 38.110001 | 37 | 37.509998 | 1,343,700 | 37.239231 |
ZWS | 2024-10-17 | 37.389999 | 37.759998 | 37.169998 | 37.279999 | 918,900 | 37.010887 |
ZWS | 2024-10-18 | 37.41 | 37.43 | 37.060001 | 37.400002 | 2,573,600 | 37.130024 |
ZWS | 2024-10-21 | 37.369999 | 37.490002 | 36.84 | 36.869999 | 798,600 | 36.603848 |
ZWS | 2024-10-22 | 36.709999 | 36.709999 | 36.439999 | 36.509998 | 867,000 | 36.246445 |
ZWS | 2024-10-23 | 36.349998 | 36.43 | 35.950001 | 36.130001 | 748,100 | 35.869194 |
ZWS | 2024-10-24 | 36.299999 | 36.540001 | 35.900002 | 36.299999 | 936,500 | 36.037964 |
ZWS | 2024-10-25 | 36.52 | 36.689999 | 35.91 | 35.970001 | 920,600 | 35.710346 |
ZWS | 2024-10-28 | 36.389999 | 36.73 | 36 | 36.060001 | 1,027,100 | 35.799698 |
ZWS | 2024-10-29 | 35.52 | 36.029999 | 35.380001 | 35.919998 | 1,397,000 | 35.660706 |
ZWS | 2024-10-30 | 36.700001 | 36.82 | 35.599998 | 35.900002 | 1,638,500 | 35.640854 |
ZWS | 2024-10-31 | 36.139999 | 36.689999 | 35.849998 | 36.099998 | 1,294,600 | 35.839405 |
ZWS | 2024-11-01 | 36.299999 | 37.139999 | 36.150002 | 37.080002 | 1,023,800 | 36.812336 |
ZWS | 2024-11-04 | 36.720001 | 37.650002 | 36.650002 | 37.150002 | 840,300 | 36.881832 |
ZWS | 2024-11-05 | 37.150002 | 38.799999 | 37.02 | 38.48 | 1,309,000 | 38.202225 |
ZWS | 2024-11-06 | 40.330002 | 40.639999 | 39.369999 | 39.91 | 1,971,700 | 39.621902 |
ZWS | 2024-11-07 | 39.540001 | 39.639999 | 38.849998 | 39.189999 | 1,612,600 | 38.907101 |
ZWS | 2024-11-08 | 39.349998 | 39.509998 | 39.09 | 39.169998 | 1,058,900 | 38.887245 |
ZWS | 2024-11-11 | 39.5 | 39.919998 | 39.080002 | 39.82 | 644,800 | 39.532555 |
ZWS | 2024-11-12 | 40.02 | 40.23 | 39.290001 | 39.330002 | 871,200 | 39.046093 |
ZWS | 2024-11-13 | 39.73 | 40.119999 | 39.34 | 39.41 | 820,500 | 39.125515 |
ZWS | 2024-11-14 | 39.389999 | 39.43 | 38.779999 | 38.900002 | 640,400 | 38.619198 |
ZWS | 2024-11-15 | 38.830002 | 38.970001 | 38.5 | 38.91 | 1,024,800 | 38.629124 |
ZWS | 2024-11-18 | 38.75 | 39.380001 | 38.740002 | 39.18 | 684,300 | 38.897175 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.