Skip to main content

Zurn Elkay Water Solutions Corp (NY: ZWS )

34.98 +0.96 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.01 22.45 21.93 22.23 2,914,748 +0.21(+0.94%)
May 30, 2023 22.26 22.42 21.74 22.02 1,478,044 -0.26(-1.15%)
May 26, 2023 21.92 22.34 21.92 22.28 1,594,700 +0.35(+1.58%)
May 25, 2023 21.83 22.07 21.57 21.93 1,463,263 +0.21(+0.95%)
May 24, 2023 22.00 22.01 21.51 21.72 1,456,237 -0.39(-1.74%)
May 23, 2023 22.24 22.53 21.99 22.11 1,422,918 -0.32(-1.41%)
May 22, 2023 22.22 22.48 22.11 22.42 1,056,155 +0.28(+1.25%)
May 19, 2023 22.81 22.86 22.06 22.15 1,315,360 -0.39(-1.75%)
May 18, 2023 21.68 22.59 21.65 22.54 1,643,016 +0.87(+4.01%)
May 17, 2023 21.16 21.79 21.10 21.67 1,560,757 +0.66(+3.14%)
May 16, 2023 21.02 21.20 20.77 21.01 1,036,756 -0.16(-0.74%)
May 15, 2023 20.77 21.22 20.67 21.17 792,915 +0.53(+2.58%)
May 12, 2023 20.68 20.89 20.43 20.64 778,658 +0.06(+0.29%)
May 11, 2023 20.78 20.78 20.37 20.58 1,038,909 -0.43(-2.06%)
May 10, 2023 21.16 21.19 20.76 21.01 1,455,628 +0.09(+0.42%)
May 09, 2023 21.02 21.05 20.78 20.93 835,770 -0.22(-1.02%)
May 08, 2023 21.23 21.33 20.83 21.14 924,532 +0.00(+0.00%)
May 05, 2023 21.34 21.58 20.87 21.14 1,166,296 +0.23(+1.08%)
May 04, 2023 20.99 21.14 20.68 20.92 1,191,641 -0.27(-1.25%)
May 03, 2023 21.08 21.61 21.03 21.18 1,080,874 +0.19(+0.89%)
May 02, 2023 21.24 21.33 20.73 20.99 1,541,959 -0.38(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.