Zurn Elkay Water Solution... (ZWS)
NYSE: ZWS
· Real-Time Price · USD
46.79
0.66 (1.43%)
At close: Sep 26, 2025, 3:59 PM
46.78
-0.02%
After-hours: Sep 26, 2025, 06:27 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.26 | 47.00 | 46.21 | 46.78 | 46.78 | 1.41% | 869,911 |
| Sep 25, 2025 | 45.99 | 46.29 | 45.60 | 46.13 | 46.13 | 0.30% | 788,018 |
| Sep 24, 2025 | 46.78 | 47.19 | 45.64 | 45.99 | 45.99 | -2.02% | 761,848 |
| Sep 23, 2025 | 46.97 | 47.43 | 46.53 | 46.94 | 46.94 | -0.02% | 843,423 |
| Sep 22, 2025 | 47.03 | 47.23 | 46.79 | 46.95 | 46.95 | 0.11% | 873,400 |
| Sep 19, 2025 | 48.16 | 48.16 | 46.89 | 46.90 | 46.90 | -2.17% | 3,107,853 |
| Sep 18, 2025 | 47.19 | 48.32 | 47.17 | 47.94 | 47.94 | 1.55% | 899,300 |
| Sep 17, 2025 | 47.57 | 48.42 | 47.00 | 47.21 | 47.21 | -0.15% | 859,221 |
| Sep 16, 2025 | 47.48 | 47.63 | 47.08 | 47.28 | 47.28 | -0.15% | 1,218,900 |
| Sep 15, 2025 | 46.84 | 47.48 | 46.63 | 47.35 | 47.35 | 1.44% | 1,316,900 |
| Sep 12, 2025 | 47.37 | 47.71 | 46.64 | 46.68 | 46.68 | -1.25% | 891,915 |
| Sep 11, 2025 | 46.06 | 47.39 | 45.90 | 47.27 | 47.27 | 2.98% | 2,542,446 |
| Sep 10, 2025 | 45.87 | 46.75 | 45.69 | 45.90 | 45.90 | 0.00% | 1,537,433 |
| Sep 9, 2025 | 46.36 | 46.76 | 45.27 | 45.90 | 45.90 | -1.63% | 1,060,557 |
| Sep 8, 2025 | 46.29 | 46.76 | 45.72 | 46.66 | 46.66 | 1.37% | 936,634 |
| Sep 5, 2025 | 46.15 | 46.46 | 45.53 | 46.03 | 46.03 | 0.17% | 709,112 |
| Sep 4, 2025 | 45.02 | 46.03 | 44.69 | 45.95 | 45.95 | 2.87% | 810,636 |
| Sep 3, 2025 | 44.97 | 45.41 | 44.51 | 44.67 | 44.67 | -1.00% | 684,100 |
| Sep 2, 2025 | 44.62 | 45.25 | 44.55 | 45.12 | 45.12 | -0.53% | 1,048,746 |
| Aug 29, 2025 | 45.87 | 45.97 | 45.18 | 45.36 | 45.36 | -1.15% | 719,300 |