Zurn Elkay Water Solutions Corporation (ZWS) Historical Stock Data
31.64 ↑0.01 (0.03%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZWS is down -0.28% a day on average. There have been 15 days where Zurn Elkay Water Solutions Corporation closed green and 15 days where ZWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.17 | 31.64 | ↓$0.53 (-1.65%) | 31.58 | 32.17 | 615.73K |
| 2024-05-02 | 31.62 | 31.63 | ↑$0.01 (0.03%) | 31.08 | 31.84 | 0.98M |
| 2024-05-01 | 31.37 | 31.34 | ↓$0.03 (-0.10%) | 31.28 | 31.99 | 736.87K |
| 2024-04-30 | 31.77 | 31.28 | ↓$0.49 (-1.54%) | 31.25 | 32.07 | 1M |
| 2024-04-29 | 31.80 | 31.97 | ↑$0.17 (0.53%) | 31.50 | 32.06 | 802.97K |
| 2024-04-26 | 31.88 | 31.70 | ↓$0.18 (-0.56%) | 31.67 | 32.34 | 1.04M |
| 2024-04-25 | 31.51 | 31.88 | ↑$0.37 (1.17%) | 31.21 | 32.03 | 1.67M |
| 2024-04-24 | 33.60 | 32.12 | ↓$1.48 (-4.40%) | 31.65 | 33.62 | 1.76M |
| 2024-04-23 | 32.20 | 32.75 | ↑$0.55 (1.71%) | 32.03 | 32.81 | 1.41M |
| 2024-04-22 | 31.80 | 32.09 | ↑$0.29 (0.91%) | 31.60 | 32.21 | 1.37M |
| 2024-04-19 | 31.36 | 31.69 | ↑$0.33 (1.05%) | 31.36 | 32.00 | 1.29M |
| 2024-04-18 | 31.45 | 31.61 | ↑$0.16 (0.51%) | 31.27 | 31.87 | 0.97M |
| 2024-04-17 | 31.80 | 31.28 | ↓$0.52 (-1.64%) | 31.02 | 31.80 | 823.52K |
| 2024-04-16 | 31.49 | 31.72 | ↑$0.23 (0.73%) | 31.07 | 31.95 | 782.10K |
| 2024-04-15 | 32.18 | 31.66 | ↓$0.52 (-1.62%) | 31.35 | 32.35 | 855.70K |
| 2024-04-12 | 32.28 | 31.91 | ↓$0.37 (-1.15%) | 31.67 | 32.58 | 813.58K |
| 2024-04-11 | 31.79 | 32.20 | ↑$0.41 (1.29%) | 31.76 | 32.45 | 670.36K |
| 2024-04-10 | 31.35 | 31.76 | ↑$0.41 (1.31%) | 31.25 | 32.07 | 779.62K |
| 2024-04-09 | 32.04 | 32.52 | ↑$0.48 (1.50%) | 31.65 | 32.58 | 789.49K |
| 2024-04-08 | 32.30 | 31.99 | ↓$0.31 (-0.96%) | 31.97 | 32.35 | 650.55K |
| 2024-04-05 | 32.09 | 32.16 | ↑$0.07 (0.22%) | 32.09 | 32.52 | 470.55K |
| 2024-04-04 | 32.86 | 32.08 | ↓$0.78 (-2.37%) | 31.97 | 32.88 | 403.85K |
| 2024-04-03 | 32.07 | 32.38 | ↑$0.31 (0.97%) | 31.95 | 32.90 | 545.46K |
| 2024-04-02 | 32.56 | 32.20 | ↓$0.36 (-1.11%) | 30.80 | 32.67 | 646.64K |
| 2024-04-01 | 34.28 | 33.12 | ↓$1.16 (-3.38%) | 33.02 | 34.58 | 1.19M |
| 2024-03-28 | 33.15 | 33.47 | ↑$0.32 (0.97%) | 33.12 | 33.71 | 796.64K |
| 2024-03-27 | 32.53 | 32.76 | ↑$0.23 (0.71%) | 32.33 | 32.77 | 662.57K |
| 2024-03-26 | 32.33 | 32.31 | ↓$0.02 (-0.06%) | 32.21 | 32.60 | 517.71K |
| 2024-03-25 | 32.45 | 32.32 | ↓$0.13 (-0.40%) | 32.28 | 32.75 | 575.69K |
| 2024-03-22 | 32.91 | 32.57 | ↓$0.34 (-1.03%) | 32.53 | 33.05 | 472.38K |
Create an account or log in to view more rows.
$ZWS Tomorrow
$ZWS Slapping that ask today
$ZWS fuck all u greedy bulls
$ZWS Just buy and hold
$ZWS GET IN mofos!!!
$ZWS slap the ask.
$ZWS nice day!
$ZWS HODL
$ZWS we need to get moving
$ZWS happy weekend!