Zurn Elkay Water Solutions Corporation (ZWS) Historical Stock Data
47.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZWS is down -0.15% a day on average. There have been 14 days where Zurn Elkay Water Solutions Corporation closed green and 16 days where ZWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.91 | 47.95 | ↑$0.04 (0.08%) | 47.72 | 48.19 | 248.25K |
| 2025-12-23 | 48.03 | 47.79 | ↓$0.24 (-0.50%) | 47.59 | 48.24 | 315.38K |
| 2025-12-22 | 47.39 | 48.17 | ↑$0.78 (1.65%) | 47.32 | 48.30 | 539.15K |
| 2025-12-19 | 47.05 | 47.50 | ↑$0.45 (0.96%) | 47.05 | 47.66 | 573.03K |
| 2025-12-18 | 47.19 | 47.36 | ↑$0.17 (0.36%) | 46.98 | 47.71 | 1.10M |
| 2025-12-17 | 47.01 | 46.64 | ↓$0.37 (-0.79%) | 46.35 | 47.68 | 698.79K |
| 2025-12-16 | 47.68 | 47.16 | ↓$0.52 (-1.09%) | 46.87 | 47.68 | 862.53K |
| 2025-12-15 | 47.47 | 47.42 | ↓$0.05 (-0.11%) | 47.01 | 47.57 | 1.07M |
| 2025-12-12 | 48.50 | 47.14 | ↓$1.36 (-2.80%) | 47.10 | 48.50 | 758.38K |
| 2025-12-11 | 47.06 | 47.59 | ↑$0.53 (1.13%) | 46.88 | 47.89 | 618.20K |
| 2025-12-10 | 46.01 | 46.86 | ↑$0.85 (1.85%) | 45.94 | 47.11 | 1.25M |
| 2025-12-09 | 46.29 | 45.93 | ↓$0.36 (-0.78%) | 45.88 | 46.65 | 434.82K |
| 2025-12-08 | 46.94 | 46.38 | ↓$0.56 (-1.19%) | 46.31 | 47.20 | 683.91K |
| 2025-12-05 | 46.86 | 46.86 | ↑$0.00 (0.00%) | 46.44 | 47.13 | 886.59K |
| 2025-12-04 | 47.42 | 46.92 | ↓$0.50 (-1.05%) | 46.80 | 47.66 | 535.33K |
| 2025-12-03 | 47.88 | 47.45 | ↓$0.43 (-0.90%) | 47.42 | 48.22 | 688.26K |
| 2025-12-02 | 47.98 | 47.82 | ↓$0.16 (-0.33%) | 47.71 | 48.31 | 455.24K |
| 2025-12-01 | 47.17 | 47.74 | ↑$0.57 (1.21%) | 47.15 | 48.18 | 548.41K |
| 2025-11-28 | 48.46 | 47.70 | ↓$0.76 (-1.57%) | 47.70 | 48.48 | 481.40K |
| 2025-11-26 | 47.54 | 48.13 | ↑$0.59 (1.24%) | 47.30 | 48.68 | 1.15M |
| 2025-11-25 | 47.29 | 48.02 | ↑$0.73 (1.54%) | 47.15 | 48.48 | 439.75K |
| 2025-11-24 | 46.53 | 47.29 | ↑$0.76 (1.63%) | 46.17 | 47.41 | 475.03K |
| 2025-11-21 | 45.69 | 46.62 | ↑$0.93 (2.04%) | 45.46 | 47.33 | 737.37K |
| 2025-11-20 | 45.99 | 45.41 | ↓$0.58 (-1.26%) | 45.32 | 46.82 | 565.22K |
| 2025-11-19 | 45.22 | 45.45 | ↑$0.23 (0.51%) | 44.92 | 45.80 | 777.16K |
| 2025-11-18 | 44.69 | 45.10 | ↑$0.41 (0.92%) | 44.36 | 45.38 | 749.51K |
| 2025-11-17 | 46.01 | 44.85 | ↓$1.16 (-2.52%) | 44.57 | 46.14 | 531.67K |
| 2025-11-14 | 46.40 | 46.08 | ↓$0.32 (-0.69%) | 45.77 | 46.48 | 681.79K |
| 2025-11-13 | 47.53 | 46.39 | ↓$1.14 (-2.40%) | 46.09 | 47.60 | 714.82K |
| 2025-11-12 | 48.30 | 47.51 | ↓$0.79 (-1.64%) | 47.43 | 49.12 | 553.10K |
Create an account or log in to view more rows.
$ZWS now is the time to slap that ask!!!
$ZWS Dumping started...
Get out while you can...
$ZWS When in doubt...
$ZWS gimme gimme
$ZWS bear trap
$ZWS Time to buy here
$ZWS I think I like this stock more everyday
$ZWS Awaiting buy signal..
$ZWS shorters eat my shit
$ZWS strong move here