Zurn Elkay Water Solution... (ZWS)
31.02
-2.47 (-7.38%)
At close: Apr 03, 2025, 1:57 PM
Zurn Elkay Water Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 32.64 | 33.72 | 32.60 | 33.49 | 0.33 | 1.00% | 859,474 |
| Apr 1, 2025 | 32.80 | 33.33 | 32.73 | 33.16 | 0.18 | 0.55% | 745,500 |
| Mar 31, 2025 | 32.71 | 33.17 | 32.06 | 32.98 | 0.02 | 0.06% | 1,197,400 |
| Mar 28, 2025 | 33.73 | 33.84 | 32.81 | 32.96 | -0.80 | -2.37% | 668,807 |
| Mar 27, 2025 | 34.02 | 34.12 | 33.55 | 33.76 | -0.20 | -0.59% | 751,530 |
| Mar 26, 2025 | 34.27 | 34.46 | 33.91 | 33.96 | -0.26 | -0.76% | 534,309 |
| Mar 25, 2025 | 34.25 | 34.49 | 33.96 | 34.22 | -0.13 | -0.38% | 659,500 |
| Mar 24, 2025 | 33.99 | 34.39 | 33.73 | 34.35 | 0.89 | 2.66% | 778,300 |
| Mar 21, 2025 | 33.44 | 33.53 | 32.91 | 33.46 | -0.18 | -0.54% | 2,517,528 |
| Mar 20, 2025 | 33.60 | 33.87 | 33.35 | 33.64 | -0.37 | -1.09% | 888,505 |
| Mar 19, 2025 | 33.53 | 34.25 | 33.49 | 34.01 | 0.61 | 1.83% | 1,255,900 |
| Mar 18, 2025 | 33.24 | 33.58 | 33.21 | 33.40 | -0.08 | -0.24% | 771,633 |
| Mar 17, 2025 | 33.03 | 33.63 | 33.03 | 33.48 | 0.31 | 0.93% | 789,400 |
| Mar 14, 2025 | 32.66 | 33.24 | 32.34 | 33.17 | 0.79 | 2.44% | 789,001 |
| Mar 13, 2025 | 32.79 | 32.84 | 32.36 | 32.38 | -0.45 | -1.37% | 692,645 |
| Mar 12, 2025 | 33.34 | 33.42 | 32.47 | 32.83 | -0.32 | -0.97% | 1,205,300 |
| Mar 11, 2025 | 34.42 | 34.59 | 33.10 | 33.15 | -1.19 | -3.47% | 1,117,022 |
| Mar 10, 2025 | 35.04 | 35.55 | 34.20 | 34.34 | -1.04 | -2.94% | 1,081,145 |
| Mar 7, 2025 | 34.42 | 35.46 | 34.25 | 35.38 | 0.80 | 2.31% | 715,900 |
| Mar 6, 2025 | 34.00 | 34.81 | 34.00 | 34.58 | 0.31 | 0.90% | 1,008,800 |
| Mar 5, 2025 | 33.98 | 34.58 | 33.72 | 34.27 | 0.45 | 1.33% | 767,943 |
| Mar 4, 2025 | 34.49 | 34.66 | 33.81 | 33.82 | -1.13 | -3.23% | 1,196,200 |
| Mar 3, 2025 | 35.60 | 35.83 | 34.77 | 34.95 | -0.48 | -1.35% | 1,008,800 |
| Feb 28, 2025 | 35.17 | 35.44 | 34.81 | 35.43 | 0.38 | 1.08% | 1,232,327 |
| Feb 27, 2025 | 35.13 | 35.64 | 35.01 | 35.05 | -0.14 | -0.40% | 786,118 |
| Feb 26, 2025 | 35.30 | 35.49 | 35.02 | 35.19 | -0.11 | -0.31% | 567,900 |
| Feb 25, 2025 | 35.00 | 35.68 | 34.74 | 35.30 | 0.45 | 1.29% | 999,031 |
| Feb 24, 2025 | 34.99 | 35.07 | 34.68 | 34.85 | -0.03 | -0.09% | 775,824 |
| Feb 21, 2025 | 35.63 | 35.63 | 34.74 | 34.88 | -0.47 | -1.33% | 818,225 |
| Feb 20, 2025 | 35.49 | 35.66 | 35.00 | 35.35 | -0.31 | -0.87% | 762,900 |
| Feb 19, 2025 | 35.37 | 35.81 | 35.27 | 35.66 | -0.13 | -0.36% | 762,900 |
| Feb 18, 2025 | 35.48 | 36.03 | 35.48 | 35.79 | 0.32 | 0.90% | 1,299,600 |
| Feb 14, 2025 | 35.76 | 36.01 | 35.29 | 35.47 | -0.50 | -1.39% | 1,253,500 |
| Feb 13, 2025 | 36.00 | 36.03 | 35.61 | 35.97 | 0.05 | 0.14% | 1,522,803 |
| Feb 12, 2025 | 35.70 | 36.24 | 35.64 | 35.92 | -0.96 | -2.60% | 4,055,822 |
| Feb 11, 2025 | 37.97 | 37.97 | 36.65 | 36.88 | -1.11 | -2.92% | 943,718 |
| Feb 10, 2025 | 38.27 | 38.27 | 37.76 | 37.99 | -0.21 | -0.55% | 554,026 |
| Feb 7, 2025 | 38.32 | 38.68 | 37.90 | 38.20 | -0.10 | -0.26% | 733,600 |
| Feb 6, 2025 | 38.16 | 38.31 | 37.81 | 38.30 | 0.21 | 0.55% | 1,052,534 |
| Feb 5, 2025 | 39.68 | 39.68 | 37.15 | 38.09 | -1.32 | -3.35% | 1,475,008 |
| Feb 4, 2025 | 39.06 | 39.70 | 38.87 | 39.41 | 0.27 | 0.69% | 1,118,000 |
| Feb 3, 2025 | 38.91 | 39.23 | 38.34 | 39.14 | -0.30 | -0.76% | 1,135,525 |
| Jan 31, 2025 | 39.21 | 39.69 | 38.89 | 39.44 | 0.14 | 0.36% | 797,700 |
| Jan 30, 2025 | 39.18 | 39.75 | 39.07 | 39.30 | 0.34 | 0.87% | 584,522 |
| Jan 29, 2025 | 39.24 | 39.79 | 38.94 | 38.96 | -0.40 | -1.02% | 653,100 |
| Jan 28, 2025 | 38.83 | 39.46 | 38.66 | 39.36 | 0.47 | 1.21% | 1,596,300 |
| Jan 27, 2025 | 38.48 | 39.00 | 38.31 | 38.89 | 0.10 | 0.26% | 538,056 |
| Jan 24, 2025 | 39.00 | 39.21 | 38.54 | 38.79 | -0.34 | -0.87% | 557,901 |
| Jan 23, 2025 | 38.72 | 39.21 | 38.66 | 39.13 | 0.24 | 0.62% | 562,321 |
| Jan 22, 2025 | 38.79 | 39.08 | 38.67 | 38.89 | 0.05 | 0.13% | 782,600 |