00:54:47 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-27ZWFG69.3171.73569.3171.392.15123,0761,122
2023-03-24ZWFG68.5869.3967.4569.340.47204,3291,776
2023-03-23ZWFG71.7371.8168.8968.92-2.27139,5531,023
2023-03-22ZWFG73.0073.2771.1671.16-1.59138,7231,031
2023-03-21ZWFG73.0373.5072.0172.830.35206,0081,564
2023-03-20ZWFG73.4074.85572.0972.37-1.00110,2021,045
2023-03-17ZWFG72.6774.3072.2573.320.73258,9111,340
2023-03-16ZWFG70.0073.02569.6672.602.07131,8261,252
2023-03-15ZWFG71.0071.3670.0670.82-1.28106,9051,149
2023-03-14ZWFG72.8873.4471.1871.98-0.02114,6281,245
2023-03-13ZWFG72.5772.9071.3071.98-0.7797,3021,157
2023-03-10ZWFG74.2574.7272.6272.76-1.78142,0291,256
2023-03-09ZWFG75.2478.6574.4174.55-0.42117,478849
2023-03-08ZWFG75.0075.7173.3774.95-0.055137,6261,779
2023-03-07ZWFG77.4777.4774.031775.02-2.57219,1991,687
2023-03-06ZWFG76.9077.5876.6577.500.12206,0851,541
2023-03-03ZWFG76.0078.2276.0077.351.38118,4331,082
2023-03-02ZWFG75.4975.8973.7575.890.24138,2311,588
2023-03-01ZWFG75.2277.1074.76575.640.58179,8221,517
2023-02-28ZWFG74.8475.6372.5675.060.32261,2551,789
2023-02-27ZWFG76.2376.8374.4974.81-0.78156,4381,566
2023-02-24ZWFG74.0075.6973.0075.590.62128,4231,413
2023-02-23ZWFG76.2176.2174.0474.95-0.32128,7471,320
2023-02-22ZWFG75.1076.1375.0075.300.0687,928879
2023-02-21ZWFG76.6976.6974.6375.19-2.60213,1301,636
2023-02-17ZWFG80.6281.0577.7177.86-3.58134,0111,013
2023-02-16ZWFG81.5782.4480.5881.42-0.93150,6941,026
2023-02-15ZWFG80.2083.9378.91582.32-0.42293,1192,664
2023-02-14ZWFG85.0086.0782.6382.82-2.91230,9741,696
2023-02-13ZWFG86.0086.5885.16585.540.30101,2001,007
2023-02-10ZWFG85.0586.1484.3685.250.2789,620826
2023-02-09ZWFG86.6787.7284.6285.05-0.91126,181965
2023-02-08ZWFG87.3187.7285.6485.96-1.27124,7191,043
2023-02-07ZWFG84.2887.6084.0387.312.23139,3461,232
2023-02-06ZWFG86.2786.5384.4585.06-1.74101,7621,037
2023-02-03ZWFG88.9089.38586.4286.65-3.105129,2441,097
2023-02-02ZWFG88.7791.4488.3289.571.37190,5211,288
2023-02-01ZWFG86.5488.2085.3688.171.08204,5001,752
2023-01-31ZWFG86.2188.3186.2187.120.89148,2531,296
2023-01-30ZWFG86.4488.3985.700186.20-0.745218,3621,774
2023-01-27ZWFG86.1587.9886.1586.970.18177,9151,661
2023-01-26ZWFG82.2786.8382.0886.796.78412,2542,320
2023-01-25ZWFG77.3180.7477.1080.001.84145,298918
2023-01-24ZWFG75.4278.2174.7578.173.61328,6341,742
2023-01-23ZWFG74.8176.2274.3674.560.03129,4771,113
2023-01-20ZWFG71.1374.9571.1374.512.57168,1971,316
2023-01-19ZWFG72.3572.435170.7071.89-0.97104,922865
2023-01-18ZWFG73.2176.1472.5872.86-0.2293,274914
2023-01-17ZWFG72.5073.6071.8973.060.49123,392927
2023-01-13ZWFG73.0373.0372.1172.59-1.0256,002683
2023-01-12ZWFG74.3974.3972.4373.63-0.2678,077716
2023-01-11ZWFG72.8174.8871.939873.931.30100,133808
2023-01-10ZWFG74.2174.4671.8072.63-1.94121,9071,068
2023-01-09ZWFG75.7875.9174.2774.58-0.7959,575705
2023-01-06ZWFG75.8076.5375.0775.370.28132,8521,031
2023-01-05ZWFG74.9376.51573.6474.93-0.27146,6091,439
2023-01-04ZWFG74.4475.3674.0375.231.6654,892970
2023-01-03ZWFG72.3774.7372.3373.551.3283,832691
2022-12-30ZWFG73.6074.0971.9572.29-1.8682,6101,208
2022-12-29ZWFG72.2174.9972.2174.142.46152,0361,197
2022-12-28ZWFG71.7773.4671.3372.090.26107,2871,190