symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-25 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 | 2021-05-06 | 50.880001 | 52.369999 | 50.66 | 52.34 | 516,000 | 50.554878 |
ZWS | 2021-05-07 | 51.599998 | 52.540001 | 51.34 | 52.459999 | 353,400 | 50.670776 |
ZWS | 2021-05-10 | 52.630001 | 52.779999 | 52.09 | 52.27 | 688,800 | 50.487263 |
ZWS | 2021-05-11 | 51.490002 | 51.959999 | 50.5 | 51.150002 | 380,200 | 49.40546 |
ZWS | 2021-05-12 | 50.900002 | 51.080002 | 48.59 | 48.619999 | 526,400 | 46.961758 |
ZWS | 2021-05-13 | 48.73 | 50.43 | 48.73 | 50.139999 | 469,000 | 48.429909 |
ZWS | 2021-05-14 | 50.389999 | 50.84 | 50 | 50.650002 | 865,900 | 48.922516 |
ZWS | 2021-05-17 | 49.630001 | 50.720001 | 49.16 | 50.610001 | 441,200 | 48.883873 |
ZWS | 2021-05-18 | 50.689999 | 51 | 49.639999 | 49.68 | 722,400 | 47.9856 |
ZWS | 2021-05-19 | 48.650002 | 49.049999 | 47.900002 | 48.919998 | 677,800 | 47.251503 |
ZWS | 2021-05-20 | 48.759998 | 48.98 | 48.029999 | 48.779999 | 630,500 | 47.116291 |
ZWS | 2021-05-21 | 49.639999 | 50.119999 | 49.18 | 49.73 | 525,900 | 48.033894 |
ZWS | 2021-05-24 | 50.09 | 50.32 | 49.68 | 50.099998 | 380,800 | 48.39127 |
ZWS | 2021-05-25 | 50.25 | 50.5 | 49.27 | 49.32 | 391,100 | 47.637867 |
ZWS | 2021-05-26 | 49.610001 | 50.07 | 49.259998 | 50.049999 | 563,600 | 48.342976 |
ZWS | 2021-05-27 | 50.630001 | 50.73 | 49.91 | 49.919998 | 673,500 | 48.217411 |
ZWS | 2021-05-28 | 50.09 | 50.18 | 49.189999 | 49.970001 | 421,400 | 48.265705 |
ZWS | 2021-06-01 | 50.18 | 50.779999 | 49.91 | 50.75 | 690,300 | 49.019093 |
ZWS | 2021-06-02 | 50.84 | 50.919998 | 50 | 50.34 | 567,300 | 48.623089 |
ZWS | 2021-06-03 | 50.099998 | 50.240002 | 49.619999 | 49.98 | 833,000 | 48.275364 |
ZWS | 2021-06-04 | 50.16 | 51.07 | 49.82 | 50.32 | 803,100 | 48.603764 |
ZWS | 2021-06-07 | 50.380001 | 50.75 | 50.16 | 50.389999 | 723,600 | 48.671379 |
ZWS | 2021-06-08 | 50.459999 | 51.669998 | 50.07 | 51.599998 | 604,500 | 49.840111 |
ZWS | 2021-06-09 | 51.560001 | 51.860001 | 51.049999 | 51.189999 | 700,700 | 49.444092 |
ZWS | 2021-06-10 | 51.59 | 51.68 | 50.43 | 50.669998 | 798,500 | 48.941826 |
ZWS | 2021-06-11 | 51 | 51.279999 | 50.540001 | 51.27 | 431,300 | 49.52137 |
ZWS | 2021-06-14 | 51.27 | 51.459999 | 50.5 | 51.07 | 677,400 | 49.328194 |
ZWS | 2021-06-15 | 51.139999 | 51.48 | 50.889999 | 51.27 | 803,000 | 49.52137 |
ZWS | 2021-06-16 | 51.209999 | 51.93 | 51.02 | 51.66 | 923,500 | 49.898071 |
ZWS | 2021-06-17 | 51.549999 | 51.849998 | 49.27 | 49.610001 | 1,015,600 | 47.91798 |
ZWS | 2021-06-18 | 48.68 | 49.110001 | 47.66 | 47.689999 | 1,584,700 | 46.063469 |
ZWS | 2021-06-21 | 48.139999 | 49.380001 | 47.919998 | 49.240002 | 1,034,400 | 47.560608 |
ZWS | 2021-06-22 | 49.049999 | 49.34 | 48.209999 | 49 | 689,200 | 47.328796 |
ZWS | 2021-06-23 | 48.970001 | 49.060001 | 48.240002 | 48.470001 | 1,000,900 | 46.81686 |
ZWS | 2021-06-24 | 48.720001 | 49.040001 | 48.259998 | 48.990002 | 742,800 | 47.319138 |
ZWS | 2021-06-25 | 49.25 | 49.619999 | 48.939999 | 49.09 | 3,882,300 | 47.415726 |
ZWS | 2021-06-28 | 49.220001 | 50.02 | 48.57 | 49.790001 | 736,000 | 48.091843 |
ZWS | 2021-06-29 | 50.189999 | 50.66 | 49.57 | 49.610001 | 657,300 | 47.91798 |
ZWS | 2021-06-30 | 49.27 | 50.259998 | 49.259998 | 50.040001 | 499,900 | 48.333321 |
ZWS | 2021-07-01 | 50.720001 | 51.27 | 50.310001 | 51.009998 | 435,200 | 49.270229 |
ZWS | 2021-07-02 | 51.009998 | 51.169998 | 50.75 | 50.799999 | 241,300 | 49.067402 |
ZWS | 2021-07-06 | 50.529999 | 50.830002 | 49.439999 | 50.349998 | 324,700 | 48.632751 |
ZWS | 2021-07-07 | 50.09 | 51.240002 | 50.09 | 51.02 | 419,400 | 49.2799 |
ZWS | 2021-07-08 | 49.91 | 50.82 | 49.23 | 50.119999 | 465,100 | 48.410591 |
ZWS | 2021-07-09 | 51.07 | 52.200001 | 50.93 | 52.139999 | 503,800 | 50.361691 |
ZWS | 2021-07-12 | 51.759998 | 53.360001 | 51.759998 | 52.950001 | 597,300 | 51.14407 |
ZWS | 2021-07-13 | 52.560001 | 52.900002 | 51.799999 | 51.849998 | 543,800 | 50.081581 |
ZWS | 2021-07-14 | 52.16 | 52.240002 | 51.27 | 51.330002 | 603,100 | 49.57933 |
ZWS | 2021-07-15 | 50.959999 | 51.66 | 50.580002 | 50.880001 | 796,600 | 49.144672 |
ZWS | 2021-07-16 | 51.41 | 51.41 | 49.68 | 49.759998 | 706,700 | 48.062866 |
ZWS | 2021-07-19 | 48.5 | 49.380001 | 48.049999 | 48.540001 | 535,400 | 46.88448 |
ZWS | 2021-07-20 | 48.799999 | 50.860001 | 48.650002 | 50.400002 | 1,267,000 | 48.681034 |
ZWS | 2021-07-21 | 52.060001 | 53.27 | 51.66 | 52.98 | 1,059,400 | 51.173046 |
ZWS | 2021-07-22 | 53.5 | 53.549999 | 52.060001 | 52.740002 | 661,200 | 50.941235 |
ZWS | 2021-07-23 | 53.119999 | 53.43 | 52.43 | 52.779999 | 1,078,000 | 50.979862 |
ZWS | 2021-07-26 | 53.080002 | 53.540001 | 52.860001 | 53.27 | 527,500 | 51.453156 |
ZWS | 2021-07-27 | 52.869999 | 53.529999 | 52.48 | 53.040001 | 704,500 | 51.231003 |
ZWS | 2021-07-28 | 53.27 | 53.68 | 52.380001 | 53.09 | 366,900 | 51.279297 |
ZWS | 2021-07-29 | 54 | 56.689999 | 54 | 56.529999 | 1,088,400 | 54.601971 |
ZWS | 2021-07-30 | 55.939999 | 56.82 | 55.860001 | 56.330002 | 809,900 | 54.408794 |
ZWS | 2021-08-02 | 56.650002 | 57.490002 | 55.939999 | 56.040001 | 499,400 | 54.128681 |
ZWS | 2021-08-03 | 56.369999 | 57.389999 | 55.73 | 57.09 | 665,700 | 55.142876 |
ZWS | 2021-08-04 | 56.57 | 57.459999 | 56.470001 | 56.720001 | 335,500 | 54.785496 |
ZWS | 2021-08-05 | 57 | 57.880001 | 56.77 | 57.669998 | 523,300 | 55.703083 |
ZWS | 2021-08-06 | 58.490002 | 58.799999 | 58.009998 | 58.540001 | 483,500 | 56.543411 |
ZWS | 2021-08-09 | 58.189999 | 58.639999 | 57.549999 | 58.52 | 381,800 | 56.524094 |
ZWS | 2021-08-10 | 58.610001 | 59.82 | 58.360001 | 59.639999 | 1,004,000 | 57.6059 |
ZWS | 2021-08-11 | 59.720001 | 60 | 59.150002 | 59.919998 | 853,200 | 57.87635 |
ZWS | 2021-08-12 | 60.060001 | 60.810001 | 59.540001 | 60.669998 | 521,000 | 58.600773 |
ZWS | 2021-08-13 | 60.48 | 60.970001 | 60.209999 | 60.959999 | 534,200 | 58.880871 |
ZWS | 2021-08-16 | 60.73 | 61.450001 | 60.279999 | 61.16 | 508,800 | 59.074062 |
ZWS | 2021-08-17 | 60.709999 | 60.709999 | 58.98 | 59.240002 | 898,600 | 57.21954 |
ZWS | 2021-08-18 | 59.439999 | 60.720001 | 59.119999 | 59.759998 | 959,500 | 57.721806 |
ZWS | 2021-08-19 | 58.860001 | 59.889999 | 58.68 | 59.43 | 575,600 | 57.444729 |
ZWS | 2021-08-20 | 59.529999 | 60.099998 | 59.07 | 59.439999 | 675,800 | 57.454395 |
ZWS | 2021-08-23 | 60.169998 | 60.459999 | 59.450001 | 59.950001 | 390,000 | 57.947357 |
ZWS | 2021-08-24 | 60.02 | 60.59 | 59.990002 | 60.5 | 586,100 | 58.478996 |
ZWS | 2021-08-25 | 60.5 | 61.009998 | 60.32 | 61 | 683,100 | 58.962292 |
ZWS | 2021-08-26 | 60.990002 | 61.34 | 60.650002 | 60.919998 | 388,100 | 58.884956 |
ZWS | 2021-08-27 | 61.389999 | 62.5 | 60.860001 | 61.869999 | 670,400 | 59.803223 |
ZWS | 2021-08-30 | 62.220001 | 62.41 | 61.439999 | 61.459999 | 498,600 | 59.406921 |
ZWS | 2021-08-31 | 61.459999 | 61.689999 | 60.560001 | 60.759998 | 623,200 | 58.730305 |
ZWS | 2021-09-01 | 60.919998 | 61.849998 | 60.169998 | 61.490002 | 861,600 | 59.435921 |
ZWS | 2021-09-02 | 61.650002 | 62.810001 | 61.209999 | 62.810001 | 629,500 | 60.711823 |
ZWS | 2021-09-03 | 62.450001 | 63.509998 | 62.450001 | 63.23 | 610,200 | 61.117786 |
ZWS | 2021-09-07 | 63.169998 | 63.720001 | 62.790001 | 63.119999 | 699,400 | 61.011463 |
ZWS | 2021-09-08 | 63.400002 | 63.419998 | 62.029999 | 63.369999 | 588,600 | 61.253113 |
ZWS | 2021-09-09 | 63.470001 | 63.98 | 62.75 | 62.75 | 644,800 | 60.653831 |
ZWS | 2021-09-10 | 64.260002 | 64.529999 | 62.790001 | 62.82 | 696,300 | 60.721485 |
ZWS | 2021-09-13 | 63.650002 | 63.939999 | 62.779999 | 63.580002 | 730,400 | 61.4561 |
ZWS | 2021-09-14 | 63.779999 | 63.889999 | 62.060001 | 62.490002 | 985,600 | 60.402512 |
ZWS | 2021-09-15 | 62.470001 | 63.790001 | 62.349998 | 63.759998 | 704,300 | 61.630085 |
ZWS | 2021-09-16 | 63.860001 | 63.990002 | 62.759998 | 62.880001 | 421,300 | 60.779488 |
ZWS | 2021-09-17 | 62.970001 | 62.970001 | 61.029999 | 61.48 | 1,815,500 | 59.426247 |
ZWS | 2021-09-20 | 60 | 61.240002 | 59.43 | 61.16 | 829,800 | 59.116943 |
ZWS | 2021-09-21 | 61.439999 | 61.580002 | 59.98 | 60.150002 | 1,133,400 | 58.140682 |
ZWS | 2021-09-22 | 60.5 | 61.98 | 60.150002 | 61.509998 | 1,060,500 | 59.455246 |
ZWS | 2021-09-23 | 61.900002 | 63.220001 | 61.900002 | 62.68 | 606,900 | 60.586166 |
ZWS | 2021-09-24 | 62.580002 | 63.650002 | 62.080002 | 63.459999 | 682,000 | 61.340107 |
ZWS | 2021-09-27 | 63.389999 | 64.639999 | 63.119999 | 64.150002 | 656,000 | 62.007057 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.