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 | 2022-12-06 | 24.440001 | 24.5 | 24.02 | 24.23 | 845,400 | 23.606615 |
ZWS | 2022-12-07 | 24.09 | 24.49 | 23.860001 | 24.07 | 920,000 | 23.450731 |
ZWS | 2022-12-08 | 24.09 | 24.389999 | 23.98 | 24.35 | 666,100 | 23.723528 |
ZWS | 2022-12-09 | 24.389999 | 24.700001 | 24.209999 | 24.25 | 556,900 | 23.626099 |
ZWS | 2022-12-12 | 24.34 | 24.66 | 24.309999 | 24.58 | 631,400 | 23.947609 |
ZWS | 2022-12-13 | 25 | 25.559999 | 24.68 | 24.950001 | 1,117,400 | 24.30809 |
ZWS | 2022-12-14 | 24.950001 | 25 | 23.6 | 24.120001 | 1,838,000 | 23.499447 |
ZWS | 2022-12-15 | 23.690001 | 23.700001 | 21.549999 | 21.719999 | 2,300,000 | 21.161188 |
ZWS | 2022-12-16 | 21.5 | 22.01 | 21.48 | 21.83 | 1,875,000 | 21.26836 |
ZWS | 2022-12-19 | 21.709999 | 21.98 | 21.129999 | 21.190001 | 1,168,900 | 20.644831 |
ZWS | 2022-12-20 | 21 | 21.15 | 20.65 | 20.77 | 1,048,100 | 20.235636 |
ZWS | 2022-12-21 | 20.85 | 21.540001 | 20.84 | 21.42 | 697,700 | 20.868908 |
ZWS | 2022-12-22 | 21.120001 | 21.33 | 20.76 | 21.309999 | 802,200 | 20.76174 |
ZWS | 2022-12-23 | 21.43 | 21.51 | 21.040001 | 21.43 | 533,200 | 20.878651 |
ZWS | 2022-12-27 | 21.280001 | 21.73 | 20.92 | 21.549999 | 549,100 | 20.995565 |
ZWS | 2022-12-28 | 21.780001 | 21.98 | 21.209999 | 21.23 | 610,200 | 20.683796 |
ZWS | 2022-12-29 | 21.540001 | 21.93 | 21.4 | 21.809999 | 598,300 | 21.248877 |
ZWS | 2022-12-30 | 21.67 | 21.780001 | 21.07 | 21.15 | 890,300 | 20.605858 |
ZWS | 2023-01-03 | 21.450001 | 21.629999 | 21.110001 | 21.309999 | 936,700 | 20.76174 |
ZWS | 2023-01-04 | 21.51 | 21.799999 | 21.219999 | 21.709999 | 1,229,800 | 21.151451 |
ZWS | 2023-01-05 | 21.75 | 22.120001 | 21.209999 | 21.469999 | 1,213,300 | 20.917624 |
ZWS | 2023-01-06 | 21.57 | 22.280001 | 21.34 | 22.23 | 568,500 | 21.65807 |
ZWS | 2023-01-09 | 22.34 | 22.709999 | 22.16 | 22.17 | 580,200 | 21.599615 |
ZWS | 2023-01-10 | 22.030001 | 22.42 | 21.950001 | 22.35 | 635,500 | 21.774982 |
ZWS | 2023-01-11 | 22.450001 | 22.889999 | 22.379999 | 22.879999 | 614,700 | 22.291346 |
ZWS | 2023-01-12 | 23.16 | 23.16 | 22.6 | 22.790001 | 1,011,800 | 22.203665 |
ZWS | 2023-01-13 | 22.530001 | 22.709999 | 22.17 | 22.43 | 967,900 | 21.852928 |
ZWS | 2023-01-17 | 22.42 | 22.48 | 22.059999 | 22.1 | 1,343,100 | 21.531414 |
ZWS | 2023-01-18 | 22.18 | 22.25 | 21.41 | 21.42 | 1,356,600 | 20.868908 |
ZWS | 2023-01-19 | 21.25 | 21.280001 | 20.299999 | 20.440001 | 5,326,900 | 19.914122 |
ZWS | 2023-01-20 | 20.52 | 20.809999 | 20.1 | 20.809999 | 4,361,500 | 20.274601 |
ZWS | 2023-01-23 | 21 | 21.389999 | 20.83 | 21.35 | 3,076,500 | 20.800711 |
ZWS | 2023-01-24 | 21.48 | 21.58 | 21.059999 | 21.35 | 2,434,600 | 20.800711 |
ZWS | 2023-01-25 | 21.1 | 21.209999 | 20.76 | 21.209999 | 1,583,400 | 20.664309 |
ZWS | 2023-01-26 | 21.4 | 21.809999 | 21.07 | 21.809999 | 1,972,400 | 21.248877 |
ZWS | 2023-01-27 | 21.629999 | 21.75 | 21.379999 | 21.49 | 1,316,900 | 20.937111 |
ZWS | 2023-01-30 | 21.360001 | 21.58 | 20.790001 | 20.83 | 1,432,500 | 20.294088 |
ZWS | 2023-01-31 | 21.02 | 21.889999 | 21.02 | 21.860001 | 2,083,600 | 21.29759 |
ZWS | 2023-02-01 | 21.780001 | 22.4 | 21.6 | 22.110001 | 1,091,600 | 21.541161 |
ZWS | 2023-02-02 | 22.41 | 22.959999 | 22.24 | 22.719999 | 1,353,500 | 22.135462 |
ZWS | 2023-02-03 | 22.469999 | 22.99 | 22.43 | 22.52 | 1,329,100 | 21.940607 |
ZWS | 2023-02-06 | 22.209999 | 22.370001 | 21.9 | 22.299999 | 1,236,700 | 21.726267 |
ZWS | 2023-02-07 | 22.17 | 22.559999 | 22.07 | 22.370001 | 2,024,500 | 21.794472 |
ZWS | 2023-02-08 | 25.1 | 25.1 | 23.57 | 24.09 | 4,484,900 | 23.470219 |
ZWS | 2023-02-09 | 24.440001 | 24.57 | 23.6 | 23.780001 | 2,363,500 | 23.168192 |
ZWS | 2023-02-10 | 23.49 | 23.6 | 22.99 | 23.25 | 1,394,100 | 22.651829 |
ZWS | 2023-02-13 | 23.219999 | 23.559999 | 23.17 | 23.5 | 944,700 | 22.895395 |
ZWS | 2023-02-14 | 23.23 | 24.1 | 23.120001 | 23.889999 | 2,095,000 | 23.275362 |
ZWS | 2023-02-15 | 23.809999 | 24.4 | 23.690001 | 24.379999 | 1,415,900 | 23.752752 |
ZWS | 2023-02-16 | 23.969999 | 24.1 | 23.469999 | 23.530001 | 1,029,700 | 22.924625 |
ZWS | 2023-02-17 | 23.530001 | 23.530001 | 23.059999 | 23.360001 | 764,700 | 22.82691 |
ZWS | 2023-02-21 | 23.02 | 23.129999 | 22.450001 | 22.75 | 1,263,100 | 22.230825 |
ZWS | 2023-02-22 | 22.76 | 23.139999 | 22.5 | 22.959999 | 1,344,800 | 22.436033 |
ZWS | 2023-02-23 | 23.16 | 23.299999 | 22.6 | 23.110001 | 1,560,400 | 22.582611 |
ZWS | 2023-02-24 | 22.610001 | 23 | 22.49 | 22.969999 | 1,644,200 | 22.445808 |
ZWS | 2023-02-27 | 23.280001 | 23.379999 | 22.91 | 23.01 | 1,066,100 | 22.484898 |
ZWS | 2023-02-28 | 23.1 | 23.389999 | 22.99 | 23 | 1,226,700 | 22.475121 |
ZWS | 2023-03-01 | 22.870001 | 22.91 | 22.370001 | 22.4 | 1,323,800 | 21.888815 |
ZWS | 2023-03-02 | 22.129999 | 23.17 | 21.98 | 23.07 | 1,267,300 | 22.543522 |
ZWS | 2023-03-03 | 23.370001 | 23.379999 | 22.969999 | 23.110001 | 862,900 | 22.582611 |
ZWS | 2023-03-06 | 23.17 | 23.24 | 22.540001 | 22.559999 | 719,900 | 22.045162 |
ZWS | 2023-03-07 | 22.629999 | 22.700001 | 22.41 | 22.5 | 946,400 | 21.98653 |
ZWS | 2023-03-08 | 22.51 | 22.73 | 22.440001 | 22.690001 | 749,300 | 22.172199 |
ZWS | 2023-03-09 | 22.780001 | 22.950001 | 22.25 | 22.299999 | 1,181,000 | 21.791096 |
ZWS | 2023-03-10 | 22.18 | 22.25 | 21.23 | 21.309999 | 1,717,200 | 20.82369 |
ZWS | 2023-03-13 | 21 | 21.59 | 20.91 | 21.07 | 1,581,400 | 20.589163 |
ZWS | 2023-03-14 | 21.559999 | 21.73 | 20.9 | 21.379999 | 1,440,900 | 20.892092 |
ZWS | 2023-03-15 | 20.91 | 21.110001 | 20.540001 | 20.98 | 1,605,400 | 20.501219 |
ZWS | 2023-03-16 | 20.690001 | 21.139999 | 20.59 | 20.969999 | 1,513,600 | 20.491447 |
ZWS | 2023-03-17 | 20.889999 | 20.889999 | 20.25 | 20.530001 | 2,747,300 | 20.061489 |
ZWS | 2023-03-20 | 20.709999 | 21.139999 | 20.690001 | 20.83 | 1,127,000 | 20.354643 |
ZWS | 2023-03-21 | 21.17 | 21.49 | 20.99 | 21.18 | 1,020,200 | 20.696657 |
ZWS | 2023-03-22 | 21.129999 | 21.219999 | 20.25 | 20.27 | 1,415,600 | 19.807421 |
ZWS | 2023-03-23 | 20.290001 | 20.6 | 19.65 | 19.790001 | 1,157,700 | 19.338379 |
ZWS | 2023-03-24 | 19.48 | 19.860001 | 19.290001 | 19.85 | 1,212,600 | 19.397005 |
ZWS | 2023-03-27 | 20.200001 | 20.42 | 19.969999 | 20.360001 | 1,530,500 | 19.89537 |
ZWS | 2023-03-28 | 20.280001 | 20.690001 | 20.200001 | 20.379999 | 1,564,700 | 19.914911 |
ZWS | 2023-03-29 | 20.639999 | 20.969999 | 20.549999 | 20.879999 | 1,320,200 | 20.403503 |
ZWS | 2023-03-30 | 21.120001 | 21.129999 | 20.809999 | 20.91 | 639,000 | 20.432816 |
ZWS | 2023-03-31 | 21.08 | 21.379999 | 21.049999 | 21.360001 | 881,500 | 20.872547 |
ZWS | 2023-04-03 | 21.48 | 21.58 | 21.07 | 21.440001 | 757,500 | 20.950724 |
ZWS | 2023-04-04 | 21.49 | 21.5 | 20.530001 | 20.610001 | 1,194,400 | 20.139662 |
ZWS | 2023-04-05 | 20.360001 | 20.450001 | 19.950001 | 20.219999 | 1,005,700 | 19.758562 |
ZWS | 2023-04-06 | 20.309999 | 20.379999 | 19.83 | 20.09 | 1,543,900 | 19.631529 |
ZWS | 2023-04-10 | 20.030001 | 20.629999 | 20.030001 | 20.469999 | 1,157,700 | 20.002859 |
ZWS | 2023-04-11 | 20.58 | 21.02 | 20.51 | 20.809999 | 1,224,700 | 20.335096 |
ZWS | 2023-04-12 | 20.98 | 21.139999 | 20.559999 | 20.58 | 637,700 | 20.11035 |
ZWS | 2023-04-13 | 20.51 | 21.02 | 20.360001 | 20.91 | 731,900 | 20.432816 |
ZWS | 2023-04-14 | 20.68 | 21.15 | 20.450001 | 20.59 | 863,100 | 20.120119 |
ZWS | 2023-04-17 | 20.77 | 21.040001 | 20.639999 | 20.9 | 1,121,600 | 20.423044 |
ZWS | 2023-04-18 | 21.01 | 21.190001 | 20.73 | 20.9 | 1,085,300 | 20.423044 |
ZWS | 2023-04-19 | 20.780001 | 21.190001 | 20.780001 | 21.07 | 1,236,200 | 20.589163 |
ZWS | 2023-04-20 | 20.85 | 21.08 | 20.639999 | 20.77 | 1,192,600 | 20.296011 |
ZWS | 2023-04-21 | 20.870001 | 21.01 | 20.700001 | 20.99 | 3,596,800 | 20.510992 |
ZWS | 2023-04-24 | 20.9 | 21.48 | 20.9 | 21.41 | 1,680,900 | 20.921406 |
ZWS | 2023-04-25 | 21.18 | 21.57 | 20.959999 | 20.969999 | 2,199,400 | 20.491447 |
ZWS | 2023-04-26 | 21.299999 | 22.18 | 20.23 | 20.440001 | 2,308,400 | 19.973543 |
ZWS | 2023-04-27 | 20.459999 | 20.98 | 20.059999 | 20.700001 | 1,660,200 | 20.22761 |
ZWS | 2023-04-28 | 20.75 | 21.75 | 20.75 | 21.549999 | 1,760,400 | 21.058208 |
ZWS | 2023-05-01 | 21.4 | 21.860001 | 21.4 | 21.719999 | 1,058,500 | 21.224333 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.