Zurn Elkay Water Solutions Corporation (ZWS) Historical Stock Data
37.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZWS is up 0.68% a day on average. There have been 19 days where Zurn Elkay Water Solutions Corporation closed green and 11 days where ZWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 37.08 | 37.01 | ↓$0.07 (-0.19%) | 36.83 | 37.38 | 622.22K |
| 2025-05-19 | 36.90 | 37.42 | ↑$0.52 (1.41%) | 36.90 | 37.47 | 436.95K |
| 2025-05-16 | 37.18 | 37.54 | ↑$0.36 (0.97%) | 36.96 | 37.67 | 704.84K |
| 2025-05-15 | 36.72 | 37.00 | ↑$0.28 (0.76%) | 36.69 | 37.10 | 524.74K |
| 2025-05-14 | 37.23 | 36.88 | ↓$0.35 (-0.94%) | 36.87 | 37.50 | 489.95K |
| 2025-05-13 | 37.56 | 37.46 | ↓$0.10 (-0.27%) | 37.18 | 37.75 | 719.65K |
| 2025-05-12 | 36.86 | 37.20 | ↑$0.34 (0.92%) | 36.33 | 37.29 | 1.24M |
| 2025-05-09 | 35.17 | 35.20 | ↑$0.03 (0.09%) | 34.91 | 35.64 | 607.31K |
| 2025-05-08 | 34.67 | 35.17 | ↑$0.50 (1.44%) | 34.45 | 35.30 | 898.02K |
| 2025-05-07 | 34.47 | 34.25 | ↓$0.22 (-0.64%) | 33.95 | 34.53 | 725.82K |
| 2025-05-06 | 34.41 | 34.28 | ↓$0.13 (-0.38%) | 34.24 | 34.87 | 837.20K |
| 2025-05-05 | 34.63 | 34.76 | ↑$0.13 (0.38%) | 34.51 | 35.17 | 575.66K |
| 2025-05-02 | 34.75 | 34.97 | ↑$0.22 (0.63%) | 34.75 | 35.26 | 664.56K |
| 2025-05-01 | 34.30 | 34.43 | ↑$0.13 (0.38%) | 33.88 | 34.67 | 810.64K |
| 2025-04-30 | 33.88 | 33.96 | ↑$0.08 (0.24%) | 33.55 | 34.14 | 0.97M |
| 2025-04-29 | 33.69 | 34.17 | ↑$0.48 (1.42%) | 33.51 | 34.32 | 773.05K |
| 2025-04-28 | 34.19 | 33.71 | ↓$0.48 (-1.40%) | 33.52 | 34.30 | 0.93M |
| 2025-04-25 | 33.58 | 33.86 | ↑$0.28 (0.83%) | 33.45 | 33.88 | 0.96M |
| 2025-04-24 | 32.34 | 33.73 | ↑$1.39 (4.30%) | 32.23 | 33.81 | 2M |
| 2025-04-23 | 31.20 | 32.65 | ↑$1.45 (4.65%) | 30.56 | 34.20 | 2.85M |
| 2025-04-22 | 29.94 | 31.13 | ↑$1.19 (3.97%) | 29.94 | 31.18 | 2.57M |
| 2025-04-21 | 29.63 | 29.69 | ↑$0.06 (0.20%) | 29.39 | 30.05 | 1.27M |
| 2025-04-17 | 29.63 | 30.06 | ↑$0.43 (1.45%) | 29.55 | 30.18 | 1.14M |
| 2025-04-16 | 29.69 | 29.60 | ↓$0.09 (-0.30%) | 29.40 | 30.03 | 1.25M |
| 2025-04-15 | 29.52 | 29.45 | ↓$0.07 (-0.24%) | 29.27 | 29.71 | 852.85K |
| 2025-04-14 | 29.68 | 29.47 | ↓$0.21 (-0.71%) | 29.13 | 29.84 | 798.12K |
| 2025-04-11 | 29.20 | 29.41 | ↑$0.21 (0.72%) | 28.65 | 29.83 | 1.27M |
| 2025-04-10 | 29.56 | 29.19 | ↓$0.37 (-1.25%) | 28.58 | 29.77 | 1.65M |
| 2025-04-09 | 28.12 | 30.17 | ↑$2.05 (7.29%) | 27.74 | 30.63 | 2.55M |
| 2025-04-08 | 30.10 | 28.50 | ↓$1.60 (-5.32%) | 28.18 | 30.38 | 1.62M |
Create an account or log in to view more rows.
$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
$ZWS we always finish green after a red week. Less go!
$ZWS Sleep well my bulls
sleep well
$ZWS I'm friggin bored. Just give us our money already
$ZWS Tomorrow