Zurn Elkay Water Solution...
37.33
0.02 (0.05%)
At close: Jan 15, 2025, 11:58 AM

ZWS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 36.95 37.50 36.92 37.31 0.61 1.66% 586,265
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
Dec 16, 2024 39.88 39.88 39.35 39.58 -0.19 -0.48% 1,008,600
Dec 13, 2024 39.81 40.19 39.67 39.77 -0.24 -0.60% 734,300
Dec 12, 2024 40.17 40.34 39.98 40.01 -0.35 -0.87% 990,400
Dec 11, 2024 40.93 40.98 40.28 40.36 -0.31 -0.76% 777,800
Dec 10, 2024 40.73 41.15 40.23 40.67 -0.25 -0.61% 742,616
Dec 9, 2024 40.58 40.99 40.15 40.92 0.51 1.26% 831,600
Dec 6, 2024 40.52 40.62 40.10 40.41 0.33 0.82% 622,548
Dec 5, 2024 40.77 40.77 39.90 40.08 -0.69 -1.69% 575,732
Dec 4, 2024 40.45 40.84 40.08 40.77 0.45 1.12% 851,335
Dec 3, 2024 40.30 40.74 39.84 40.32 0.04 0.10% 663,000
Dec 2, 2024 40.09 40.40 39.69 40.28 0.46 1.16% 1,118,417
Nov 29, 2024 40.00 40.06 39.61 39.82 0.14 0.35% 429,100
Nov 27, 2024 39.91 40.05 39.62 39.68 -0.05 -0.13% 477,900
Nov 26, 2024 39.94 39.94 39.32 39.73 -0.52 -1.29% 927,147
Nov 25, 2024 40.16 40.54 40.08 40.25 0.32 0.80% 1,434,731
Nov 22, 2024 39.62 40.03 39.49 39.93 0.58 1.47% 837,300
Nov 21, 2024 39.10 39.56 38.65 39.35 0.54 1.39% 611,425
Nov 20, 2024 39.10 39.10 38.61 38.81 -0.20 -0.51% 560,844
Nov 19, 2024 38.81 39.15 38.65 39.01 -0.17 -0.43% 810,828
Nov 18, 2024 38.75 39.38 38.74 39.18 0.27 0.69% 684,300
Nov 15, 2024 38.83 38.97 38.50 38.91 0.01 0.03% 1,024,800
Nov 14, 2024 39.39 39.43 38.78 38.90 -0.51 -1.29% 640,429
Nov 13, 2024 39.73 40.12 39.34 39.41 0.08 0.20% 820,500
Nov 12, 2024 40.02 40.23 39.29 39.33 -0.49 -1.23% 871,200
Nov 11, 2024 39.50 39.92 39.08 39.82 0.65 1.66% 644,806
Nov 8, 2024 39.35 39.51 39.09 39.17 -0.02 -0.05% 1,058,900
Nov 7, 2024 39.54 39.64 38.85 39.19 -0.72 -1.80% 1,612,625
Nov 6, 2024 40.33 40.64 39.37 39.91 1.43 3.72% 1,971,746
Nov 5, 2024 37.15 38.80 37.02 38.48 1.33 3.58% 1,309,109
Nov 4, 2024 36.72 37.65 36.65 37.15 0.07 0.19% 840,300
Nov 1, 2024 36.30 37.14 36.15 37.08 0.98 2.71% 1,023,819
Oct 31, 2024 36.14 36.69 35.85 36.10 0.20 0.56% 1,294,600

Create Price Alert on ZWS

Your price alert will notify you when the stock price is above 37.33.

Add to Watchlist