Zurn Elkay Water Solution... (ZWS)
NYSE: ZWS
· Real-Time Price · USD
46.03
0.08 (0.17%)
At close: Sep 05, 2025, 3:59 PM
45.21
-1.78%
After-hours: Sep 05, 2025, 06:10 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 46.55 | 46.55 | 45.69 | 45.89 | 45.89 | -1.42% | 801,000 |
| Aug 27, 2025 | 45.88 | 46.60 | 45.88 | 46.55 | 46.55 | 1.09% | 783,000 |
| Aug 26, 2025 | 45.86 | 46.42 | 45.86 | 46.05 | 46.05 | 0.48% | 745,140 |
| Aug 25, 2025 | 46.16 | 46.24 | 45.78 | 45.83 | 45.83 | -0.74% | 672,924 |
| Aug 22, 2025 | 44.72 | 46.37 | 44.40 | 46.17 | 46.17 | 3.94% | 818,309 |
| Aug 21, 2025 | 44.88 | 45.12 | 44.40 | 44.42 | 44.42 | -1.79% | 984,517 |
| Aug 20, 2025 | 45.05 | 45.25 | 44.77 | 45.23 | 45.23 | -0.07% | 938,100 |
| Aug 19, 2025 | 44.96 | 45.75 | 44.84 | 45.26 | 45.17 | 0.47% | 627,400 |
| Aug 18, 2025 | 44.85 | 45.12 | 44.41 | 45.05 | 44.96 | 0.81% | 761,818 |
| Aug 15, 2025 | 45.45 | 45.54 | 44.63 | 44.69 | 44.60 | -1.56% | 1,066,225 |
| Aug 14, 2025 | 45.32 | 45.80 | 44.99 | 45.40 | 45.31 | -0.98% | 888,521 |
| Aug 13, 2025 | 45.52 | 45.90 | 45.11 | 45.85 | 45.76 | 1.24% | 974,600 |
| Aug 12, 2025 | 44.89 | 45.42 | 44.45 | 45.29 | 45.20 | 2.07% | 1,214,811 |
| Aug 11, 2025 | 44.26 | 44.60 | 43.80 | 44.37 | 44.28 | 0.48% | 930,500 |
| Aug 8, 2025 | 44.74 | 44.93 | 44.02 | 44.16 | 44.07 | -0.88% | 720,800 |
| Aug 7, 2025 | 44.68 | 44.96 | 44.17 | 44.55 | 44.46 | 0.47% | 792,119 |