Zurn Elkay Water Solution... (ZWS)
34.57
-0.38 (-1.09%)
At close: Mar 04, 2025, 9:49 AM
ZWS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.60 | 35.83 | 34.77 | 34.95 | -0.48 | -1.35% | 1,005,701 |
| 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 |
| Jan 21, 2025 | 38.55 | 39.10 | 38.43 | 38.84 | 0.66 | 1.73% | 626,600 |
| Jan 17, 2025 | 38.19 | 38.40 | 37.87 | 38.18 | 0.36 | 0.95% | 2,906,000 |
| Jan 16, 2025 | 37.51 | 38.24 | 37.47 | 37.82 | 0.30 | 0.80% | 687,222 |
| Jan 15, 2025 | 37.74 | 37.97 | 37.20 | 37.52 | 0.21 | 0.56% | 725,300 |
| Jan 14, 2025 | 36.95 | 37.50 | 36.92 | 37.31 | 0.61 | 1.66% | 589,700 |
| Jan 13, 2025 | 35.83 | 36.74 | 35.75 | 36.70 | 0.50 | 1.38% | 778,327 |
| Jan 10, 2025 | 36.34 | 36.59 | 35.93 | 36.20 | -0.76 | -2.06% | 682,900 |
| Jan 8, 2025 | 36.03 | 36.99 | 35.92 | 36.96 | 0.66 | 1.82% | 678,000 |
| Jan 7, 2025 | 36.80 | 37.04 | 36.05 | 36.30 | -0.60 | -1.63% | 1,015,307 |
| Jan 6, 2025 | 37.04 | 37.63 | 36.65 | 36.90 | -0.16 | -0.43% | 1,013,000 |
| Jan 3, 2025 | 36.98 | 37.26 | 36.43 | 37.06 | 0.16 | 0.43% | 801,500 |
| Jan 2, 2025 | 37.44 | 37.59 | 36.73 | 36.90 | -0.40 | -1.07% | 623,300 |
| Dec 31, 2024 | 37.57 | 37.82 | 37.13 | 37.30 | -0.17 | -0.45% | 714,718 |
| Dec 30, 2024 | 37.44 | 37.61 | 37.08 | 37.47 | -0.24 | -0.64% | 452,042 |
| Dec 27, 2024 | 37.71 | 37.99 | 37.32 | 37.71 | -0.34 | -0.89% | 501,100 |
| Dec 26, 2024 | 37.55 | 38.07 | 37.37 | 38.05 | 0.23 | 0.61% | 541,800 |
| Dec 24, 2024 | 37.47 | 37.83 | 37.35 | 37.82 | 0.34 | 0.91% | 281,100 |
| Dec 23, 2024 | 37.30 | 37.52 | 37.01 | 37.48 | 0.00 | 0.00% | 554,617 |
| Dec 20, 2024 | 37.00 | 38.07 | 37.00 | 37.48 | 0.33 | 0.89% | 3,824,800 |
| Dec 19, 2024 | 37.51 | 37.68 | 36.96 | 37.15 | -0.13 | -0.35% | 1,140,341 |
| Dec 18, 2024 | 39.05 | 39.23 | 37.18 | 37.28 | -1.70 | -4.36% | 1,105,500 |
| Dec 17, 2024 | 39.28 | 39.47 | 38.96 | 38.98 | -0.60 | -1.52% | 905,700 |