Zurn Elkay Water Solutions Corporation (ZWS) Historical Stock Data
32.40 ↑0.84 (2.66%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZWS is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32.03 | 32.40 | ↑$0.37 (1.16%) | 31.95 | 32.64 | 864.16K |
| 2024-07-25 | 30.80 | 31.56 | ↑$0.76 (2.47%) | 30.74 | 31.90 | 0.99M |
| 2024-07-24 | 31.24 | 30.62 | ↓$0.62 (-1.98%) | 30.61 | 31.56 | 739.77K |
| 2024-07-23 | 31.21 | 31.42 | ↑$0.21 (0.67%) | 31.20 | 31.56 | 779.97K |
| 2024-07-22 | 31.07 | 31.35 | ↑$0.28 (0.90%) | 30.58 | 31.39 | 551.72K |
| 2024-07-19 | 31.27 | 30.96 | ↓$0.31 (-0.99%) | 30.89 | 31.39 | 811.30K |
| 2024-07-18 | 31.34 | 31.14 | ↓$0.20 (-0.64%) | 31.10 | 32.17 | 516.36K |
| 2024-07-17 | 31.82 | 31.45 | ↓$0.37 (-1.16%) | 31.44 | 32.17 | 836.36K |
| 2024-07-16 | 31.08 | 32.05 | ↑$0.97 (3.12%) | 31.06 | 32.09 | 1.03M |
| 2024-07-15 | 30.51 | 30.72 | ↑$0.21 (0.69%) | 30.35 | 30.97 | 867.93K |
| 2024-07-12 | 30.35 | 30.31 | ↓$0.04 (-0.13%) | 29.95 | 30.48 | 1.01M |
| 2024-07-11 | 29.93 | 30.00 | ↑$0.07 (0.23%) | 29.83 | 30.25 | 1.34M |
| 2024-07-10 | 28.81 | 29.18 | ↑$0.37 (1.28%) | 28.58 | 29.35 | 769.51K |
| 2024-07-09 | 29.20 | 28.61 | ↓$0.59 (-2.02%) | 28.25 | 29.25 | 1.30M |
| 2024-07-08 | 29.25 | 29.28 | ↑$0.03 (0.10%) | 29.14 | 29.53 | 729.04K |
| 2024-07-05 | 29.42 | 29.08 | ↓$0.34 (-1.16%) | 28.97 | 29.66 | 603.89K |
| 2024-07-03 | 29.17 | 29.58 | ↑$0.41 (1.41%) | 29.15 | 29.71 | 629.89K |
| 2024-07-02 | 28.86 | 29.18 | ↑$0.32 (1.11%) | 28.55 | 29.33 | 0.92M |
| 2024-07-01 | 29.48 | 28.76 | ↓$0.72 (-2.44%) | 28.72 | 29.52 | 1.07M |
| 2024-06-28 | 29.41 | 29.40 | ↓$0.01 (-0.03%) | 28.89 | 29.70 | 2.55M |
| 2024-06-27 | 29.40 | 29.16 | ↓$0.24 (-0.82%) | 29.02 | 29.53 | 1M |
| 2024-06-26 | 29.50 | 29.20 | ↓$0.30 (-1.02%) | 29.19 | 29.67 | 1.06M |
| 2024-06-25 | 29.99 | 29.72 | ↓$0.27 (-0.90%) | 29.58 | 30.23 | 645.26K |
| 2024-06-24 | 30.56 | 30.10 | ↓$0.46 (-1.51%) | 30.08 | 30.65 | 863.70K |
| 2024-06-21 | 30.27 | 30.49 | ↑$0.22 (0.73%) | 29.82 | 30.49 | 1.72M |
| 2024-06-20 | 30.15 | 30.30 | ↑$0.15 (0.50%) | 30.11 | 30.52 | 839.91K |
| 2024-06-18 | 30.64 | 30.40 | ↓$0.24 (-0.78%) | 30.39 | 30.85 | 797.70K |
| 2024-06-17 | 30.37 | 30.78 | ↑$0.41 (1.35%) | 30.37 | 30.95 | 477.52K |
| 2024-06-14 | 30.70 | 30.62 | ↓$0.08 (-0.26%) | 30.35 | 30.79 | 566.42K |
| 2024-06-13 | 31.09 | 31.18 | ↑$0.09 (0.29%) | 30.68 | 31.29 | 775.61K |
Create an account or log in to view more rows.
$ZWS I'm friggin bored. Just give us our money already
$ZWS Tomorrow
$ZWS you wanna be a successful trader close your trades green
$ZWS check out the one month chart.
Perfect bull flag.
$ZWS Moon soon
$ZWS Starting a small position
$ZWS Tomorrow
$ZWS Slapping that ask today
$ZWS fuck all u greedy bulls
$ZWS Just buy and hold