Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
38.27
-0.15 (-0.39%)
Jul 29, 2025, 4:00 PM - Market closed

ZWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202538.7038.8637.9038.2738.27-0.39%1,664,326
Jul 28, 202538.4038.6537.8938.4238.42-0.13%1,232,198
Jul 25, 202538.1238.4937.8438.4738.471.69%817,864
Jul 24, 202537.2538.3137.2537.8337.831.04%1,158,658
Jul 23, 202537.1737.5136.8237.4437.441.77%987,505
Jul 22, 202536.8837.0636.5936.7936.79-0.54%997,393
Jul 21, 202537.8737.8736.9936.9936.99-1.49%922,186
Jul 18, 202537.4537.5837.0537.5537.550.59%1,955,297
Jul 17, 202536.5537.4336.5537.3337.332.16%1,248,791
Jul 16, 202536.3936.6035.7336.5436.540.16%899,804
Jul 15, 202537.5137.5336.4536.4836.48-2.28%857,385
Jul 14, 202537.6637.6737.2637.3337.33-1.22%756,751
Jul 11, 202537.8237.9237.5837.7937.79-1.00%480,909
Jul 10, 202537.7238.4937.6938.1738.171.14%499,999
Jul 9, 202537.5537.7637.2237.7437.740.88%570,026
Jul 8, 202537.0737.7337.0737.4137.411.03%649,876
Jul 7, 202537.4037.7436.7737.0337.03-1.41%556,210
Jul 3, 202537.7037.8937.3737.5637.560.05%376,089
Jul 2, 202537.3637.6637.1137.5437.540.35%841,456
Jul 1, 202536.2837.8236.2837.4137.412.30%773,694
Jun 30, 202536.7436.8136.4236.5736.570.16%797,717
Jun 27, 202536.7437.0036.2436.5136.51-0.33%1,719,438
Jun 26, 202536.3336.6636.2236.6336.631.36%398,204
Jun 25, 202536.4636.4635.9136.1436.14-0.50%496,491
Jun 24, 202536.3536.4336.0236.3236.320.61%920,654
Jun 23, 202535.2636.2435.2636.1036.102.06%900,788
Jun 20, 202535.7635.7935.2035.3735.37-0.53%1,527,868
Jun 18, 202535.3436.2435.3435.5635.560.45%1,075,629
Jun 17, 202535.0935.7835.0935.4035.40-0.48%710,365
Jun 16, 202535.4335.6135.2735.5735.571.02%557,981
Jun 13, 202535.3835.6335.0635.2135.21-2.30%629,802
Jun 12, 202536.2036.2835.8936.0436.04-0.74%563,775
Jun 11, 202537.0637.0636.1436.3136.31-1.17%577,793
Jun 10, 202536.7936.9636.3836.7436.740.41%552,924
Jun 9, 202536.6536.8336.4636.5936.590.19%540,259
Jun 6, 202536.8437.0336.3036.5236.520.72%373,582
Jun 5, 202536.2036.4436.0436.2636.260.28%398,012
Jun 4, 202536.6536.6536.1536.1636.16-0.77%441,001
Jun 3, 202536.0136.4935.7236.4436.442.10%480,356
Jun 2, 202535.9436.0735.3435.6935.69-1.38%398,665
May 30, 202536.4136.5435.9536.1936.19-0.82%822,897
May 29, 202536.6236.7036.1236.4936.490.66%364,449
May 28, 202536.9936.9936.1636.2536.25-1.81%523,532
May 27, 202536.1437.0135.7936.9236.923.91%798,265
May 23, 202535.0835.7335.0735.5335.53-0.59%601,925
May 22, 202535.8536.0735.5335.7435.74-0.45%511,912
May 21, 202536.5436.7535.8935.9035.90-3.00%449,892
May 20, 202537.0837.3836.8337.0137.01-1.10%622,218
May 19, 202536.9037.4736.9037.4237.33-0.32%436,954
May 16, 202537.1837.6736.9637.5437.451.46%704,835