ZWB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 17.41 | 0.00 | 0.00% | 17.41 | 17.41 | 17.41 | 0 |
Jun 25 2024 | 17.41 | 0.04 | 0.23% | 17.40 | 17.43 | 17.31 | 118,655 |
Jun 24 2024 | 17.37 | 0.24 | 1.40% | 17.21 | 17.37 | 17.17 | 136,890 |
Jun 21 2024 | 17.13 | 0.01 | 0.06% | 17.12 | 17.19 | 17.08 | 167,039 |
Jun 20 2024 | 17.12 | -0.11 | -0.64% | 17.21 | 17.24 | 17.11 | 237,295 |
Jun 19 2024 | 17.23 | -0.04 | -0.23% | 17.29 | 17.31 | 17.20 | 76,468 |
Jun 18 2024 | 17.27 | 0.07 | 0.41% | 17.14 | 17.35 | 17.14 | 209,493 |
Jun 17 2024 | 17.20 | -0.05 | -0.29% | 17.16 | 17.22 | 17.13 | 118,013 |
Jun 14 2024 | 17.25 | -0.14 | -0.81% | 17.35 | 17.35 | 17.14 | 302,946 |
Jun 13 2024 | 17.39 | -0.19 | -1.08% | 17.52 | 17.52 | 17.37 | 245,926 |
Jun 12 2024 | 17.58 | -0.05 | -0.28% | 17.65 | 17.66 | 17.56 | 217,557 |
Jun 11 2024 | 17.63 | -0.15 | -0.84% | 17.74 | 17.74 | 17.61 | 120,601 |
Jun 10 2024 | 17.78 | -0.09 | -0.50% | 17.83 | 17.83 | 17.76 | 101,206 |
Jun 07 2024 | 17.87 | -0.04 | -0.22% | 17.87 | 17.92 | 17.84 | 120,475 |
Jun 06 2024 | 17.91 | -0.03 | -0.17% | 17.93 | 17.98 | 17.88 | 82,962 |
Jun 05 2024 | 17.94 | -0.01 | -0.06% | 17.96 | 18.04 | 17.86 | 214,351 |
Jun 04 2024 | 17.95 | -0.02 | -0.11% | 17.88 | 17.97 | 17.85 | 73,453 |
Jun 03 2024 | 17.97 | 0.01 | 0.06% | 17.98 | 18.05 | 17.84 | 112,679 |
May 31 2024 | 17.96 | 0.04 | 0.22% | 17.92 | 17.96 | 17.74 | 142,411 |
May 30 2024 | 17.92 | 0.26 | 1.47% | 17.68 | 17.96 | 17.68 | 114,427 |
May 29 2024 | 17.66 | -0.40 | -2.21% | 17.98 | 17.98 | 17.65 | 323,730 |
May 28 2024 | 18.06 | -0.14 | -0.77% | 18.15 | 18.15 | 18.03 | 142,830 |
May 27 2024 | 18.20 | 0.04 | 0.22% | 18.11 | 18.20 | 18.11 | 44,183 |
May 24 2024 | 18.16 | 0.11 | 0.61% | 18.09 | 18.18 | 18.08 | 89,837 |
May 23 2024 | 18.05 | -0.07 | -0.39% | 18.15 | 18.20 | 17.97 | 128,648 |
May 22 2024 | 18.12 | -0.06 | -0.33% | 18.16 | 18.16 | 18.07 | 94,028 |
May 21 2024 | 18.18 | -0.07 | -0.38% | 18.21 | 18.30 | 18.15 | 165,748 |
May 17 2024 | 18.25 | 0.09 | 0.50% | 18.16 | 18.26 | 18.16 | 109,298 |
May 16 2024 | 18.16 | -0.04 | -0.22% | 18.24 | 18.24 | 18.15 | 93,834 |
May 15 2024 | 18.20 | 0.06 | 0.33% | 18.13 | 18.21 | 18.13 | 116,337 |
May 14 2024 | 18.14 | -0.01 | -0.06% | 18.15 | 18.21 | 18.13 | 180,958 |
May 13 2024 | 18.15 | 0.02 | 0.11% | 18.15 | 18.20 | 18.14 | 329,636 |
May 10 2024 | 18.13 | 0.07 | 0.39% | 18.06 | 18.16 | 18.06 | 296,614 |
May 09 2024 | 18.06 | 0.05 | 0.28% | 18.00 | 18.08 | 18.00 | 121,018 |
May 08 2024 | 18.01 | 0.18 | 1.01% | 17.82 | 18.01 | 17.80 | 341,224 |
May 07 2024 | 17.83 | -0.03 | -0.17% | 17.89 | 17.92 | 17.82 | 82,125 |
May 06 2024 | 17.86 | 0.15 | 0.85% | 17.75 | 17.86 | 17.70 | 156,720 |
May 03 2024 | 17.71 | 0.02 | 0.11% | 17.79 | 17.80 | 17.65 | 133,021 |
May 02 2024 | 17.69 | 0.01 | 0.06% | 17.69 | 17.77 | 17.64 | 89,821 |
May 01 2024 | 17.68 | 0.05 | 0.28% | 17.59 | 17.77 | 17.56 | 123,884 |
Apr 30 2024 | 17.63 | -0.06 | -0.34% | 17.65 | 17.73 | 17.62 | 53,124 |
Apr 29 2024 | 17.69 | -0.06 | -0.34% | 17.84 | 17.84 | 17.62 | 266,688 |
Apr 26 2024 | 17.75 | -0.07 | -0.39% | 17.69 | 17.77 | 17.69 | 103,352 |
Apr 25 2024 | 17.82 | -0.05 | -0.28% | 17.79 | 17.84 | 17.65 | 106,525 |
Apr 24 2024 | 17.87 | -0.08 | -0.45% | 17.94 | 18.00 | 17.82 | 92,807 |
Apr 23 2024 | 17.95 | 0.06 | 0.34% | 17.90 | 17.98 | 17.88 | 48,503 |
Apr 22 2024 | 17.89 | 0.10 | 0.56% | 17.75 | 17.92 | 17.75 | 142,279 |
Apr 19 2024 | 17.79 | 0.11 | 0.62% | 17.70 | 17.85 | 17.68 | 90,492 |
Apr 18 2024 | 17.68 | -0.01 | -0.06% | 17.70 | 17.79 | 17.61 | 79,319 |
Apr 17 2024 | 17.69 | 0.02 | 0.11% | 17.67 | 17.81 | 17.59 | 141,700 |
Apr 16 2024 | 17.67 | -0.18 | -1.01% | 17.82 | 17.82 | 17.63 | 135,062 |
Apr 15 2024 | 17.85 | -0.10 | -0.56% | 18.06 | 18.06 | 17.79 | 100,435 |
Apr 12 2024 | 17.95 | -0.16 | -0.88% | 18.01 | 18.05 | 17.88 | 160,783 |
Apr 11 2024 | 18.11 | -0.07 | -0.39% | 18.15 | 18.15 | 18.01 | 101,072 |
Apr 10 2024 | 18.18 | -0.22 | -1.20% | 18.30 | 18.30 | 18.10 | 155,943 |
Apr 09 2024 | 18.40 | 0.04 | 0.22% | 18.39 | 18.45 | 18.28 | 86,625 |
Apr 08 2024 | 18.36 | 0.09 | 0.49% | 18.29 | 18.37 | 18.29 | 81,013 |
Apr 05 2024 | 18.27 | 0.09 | 0.50% | 18.18 | 18.30 | 18.18 | 169,536 |
Apr 04 2024 | 18.18 | -0.02 | -0.11% | 18.24 | 18.36 | 18.15 | 280,920 |
Apr 03 2024 | 18.20 | 0.03 | 0.17% | 18.17 | 18.28 | 18.17 | 141,522 |
Apr 02 2024 | 18.17 | -0.16 | -0.87% | 18.31 | 18.31 | 18.12 | 170,257 |
Apr 01 2024 | 18.33 | -0.04 | -0.22% | 18.39 | 18.39 | 18.26 | 177,017 |