Skip to main content

Zurn Elkay Water Solutions Corp (NY: ZWS )

30.27 -0.13 (-0.44%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.07 35.65 34.59 34.61 1,045,698 -0.56(-1.58%)
Mar 30, 2022 34.93 35.34 34.28 35.17 944,912 +0.09(+0.25%)
Mar 29, 2022 34.55 35.16 34.18 35.08 676,591 +1.17(+3.46%)
Mar 28, 2022 34.45 34.45 33.65 33.91 651,193 -0.80(-2.31%)
Mar 25, 2022 34.69 34.96 34.43 34.71 453,471 -0.04(-0.11%)
Mar 24, 2022 35.15 35.34 34.63 34.75 921,256 -0.34(-0.98%)
Mar 23, 2022 35.02 35.28 34.66 35.09 803,618 -0.33(-0.94%)
Mar 22, 2022 35.20 35.51 34.88 35.42 952,996 +0.43(+1.23%)
Mar 21, 2022 35.03 35.60 34.59 34.99 751,008 -0.26(-0.75%)
Mar 18, 2022 34.66 35.28 34.51 35.26 1,977,682 +0.41(+1.18%)
Mar 17, 2022 34.24 34.97 34.09 34.85 731,367 +0.41(+1.19%)
Mar 16, 2022 34.14 34.82 33.85 34.44 1,521,607 +0.57(+1.67%)
Mar 15, 2022 33.13 34.05 32.79 33.87 1,284,533 +1.05(+3.19%)
Mar 14, 2022 32.26 33.00 32.18 32.82 1,189,525 +0.68(+2.13%)
Mar 11, 2022 32.82 33.08 32.10 32.14 1,242,512 -0.38(-1.17%)
Mar 10, 2022 31.85 32.52 753,393 +0.10(+0.30%)
Mar 09, 2022 32.28 32.80 32.01 32.42 782,170 +0.98(+3.11%)
Mar 08, 2022 31.26 32.46 31.17 31.44 986,641 +0.19(+0.59%)
Mar 07, 2022 32.45 32.45 31.25 31.26 914,951 -0.91(-2.83%)
Mar 04, 2022 31.95 32.58 31.95 32.17 878,181 -0.30(-0.93%)
Mar 03, 2022 32.94 33.23 32.10 32.47 661,588 -0.19(-0.57%)
Mar 02, 2022 31.23 32.83 30.76 32.66 851,871 +1.94(+6.30%)
Mar 01, 2022 31.94 32.10 30.53 30.72 776,534 -1.08(-3.38%)
Feb 28, 2022 31.83 32.47 31.33 31.80 966,148 -0.68(-2.11%)
Feb 25, 2022 32.01 32.93 31.98 32.48 759,871 +0.71(+2.25%)
Feb 24, 2022 29.81 31.86 29.72 31.77 1,007,980 +0.95(+3.08%)
Feb 23, 2022 32.26 32.26 30.78 30.82 586,725 -0.96(-3.02%)
Feb 22, 2022 32.14 32.60 31.74 31.78 939,180 -0.85(-2.61%)
Feb 18, 2022 32.63 0 -0.50(-1.51%)
Feb 17, 2022 33.39 33.82 32.93 33.13 1,073,761 -0.76(-2.25%)
Feb 16, 2022 34.15 34.93 33.86 33.89 1,701,755 -0.41(-1.20%)
Feb 15, 2022 33.60 34.38 33.39 34.30 2,368,449 +1.67(+5.12%)
Feb 14, 2022 29.29 32.79 29.29 32.63 2,563,512 +3.53(+12.12%)
Feb 11, 2022 29.45 29.87 28.80 29.10 810,498 -0.59(-1.97%)
Feb 10, 2022 30.46 30.95 29.47 29.69 901,822 -1.32(-4.25%)
Feb 09, 2022 31.15 31.42 30.62 31.01 762,469 +0.35(+1.15%)
Feb 08, 2022 29.20 30.90 29.13 30.66 1,203,997 +1.41(+4.81%)
Feb 07, 2022 30.03 30.20 29.20 29.25 688,845 -0.80(-2.67%)
Feb 04, 2022 29.81 30.51 29.52 30.05 1,335,393 -0.04(-0.13%)
Feb 03, 2022 31.30 29.82 30.09 1,833,213 -1.22(-3.90%)
Feb 02, 2022 31.94 32.70 30.69 31.31 1,955,083 +0.11(+0.34%)
Feb 01, 2022 30.18 31.24 29.98 31.20 1,272,197 +1.37(+4.58%)
Jan 31, 2022 29.16 29.88 29.83 1,424,720 +0.45(+1.53%)
Jan 28, 2022 28.74 29.39 28.31 29.39 1,045,533 +0.57(+1.97%)
Jan 27, 2022 29.95 30.19 28.78 28.82 1,261,960 -0.64(-2.19%)
Jan 26, 2022 30.76 31.19 29.39 29.46 1,285,959 -0.90(-2.96%)
Jan 25, 2022 31.07 31.26 30.31 30.36 1,033,918 -1.17(-3.72%)
Jan 24, 2022 30.24 31.69 29.74 31.53 1,119,269 +0.75(+2.44%)
Jan 21, 2022 31.64 31.64 30.67 30.78 895,372 -0.46(-1.47%)
Jan 20, 2022 31.45 32.03 31.15 31.24 937,630 -0.13(-0.40%)
Jan 19, 2022 31.74 31.86 30.92 31.37 1,123,103 -0.35(-1.11%)
Jan 18, 2022 31.32 31.96 31.04 31.72 1,179,272 -0.22(-0.70%)
Jan 14, 2022 31.94 0 -0.87(-2.65%)
Jan 13, 2022 33.79 34.07 32.68 32.81 649,555 -0.69(-2.07%)
Jan 12, 2022 33.68 33.88 33.11 33.51 1,952,009 +0.15(+0.44%)
Jan 11, 2022 33.39 33.62 32.80 33.36 1,384,207 +0.10(+0.29%)
Jan 10, 2022 33.52 33.91 32.52 33.26 1,500,240 -0.61(-1.79%)
Jan 07, 2022 34.47 34.67 33.79 33.87 667,447 -0.81(-2.34%)
Jan 06, 2022 34.72 35.08 34.52 34.68 464,074 -0.15(-0.42%)
Jan 05, 2022 36.20 36.52 34.76 34.83 471,963 -1.30(-3.60%)
Jan 04, 2022 35.50 36.45 35.50 36.13 432,720 +0.70(+1.99%)
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.