Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
30.17
+1.67 (5.86%)
At close: Apr 9, 2025, 4:00 PM
29.79
-0.38 (-1.27%)
Pre-market: Apr 10, 2025, 5:26 AM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 28.12 | 30.63 | 27.74 | 30.17 | 30.17 | 5.86% | 2,550,664 |
| Apr 8, 2025 | 30.10 | 30.38 | 28.18 | 28.50 | 28.50 | -3.94% | 1,621,188 |
| Apr 7, 2025 | 28.92 | 30.60 | 28.38 | 29.67 | 29.67 | 0.07% | 1,985,947 |
| Apr 4, 2025 | 29.39 | 30.26 | 28.86 | 29.65 | 29.65 | -3.29% | 1,316,209 |
| Apr 3, 2025 | 31.95 | 32.27 | 30.46 | 30.66 | 30.66 | -8.45% | 1,372,832 |
| Apr 2, 2025 | 32.64 | 33.72 | 32.60 | 33.49 | 33.49 | 1.00% | 859,504 |
| Apr 1, 2025 | 32.80 | 33.33 | 32.73 | 33.16 | 33.16 | 0.55% | 745,473 |
| Mar 31, 2025 | 32.71 | 33.17 | 32.06 | 32.98 | 32.98 | 0.06% | 1,197,352 |
| Mar 28, 2025 | 33.73 | 33.84 | 32.81 | 32.96 | 32.96 | -2.37% | 668,807 |
| Mar 27, 2025 | 34.02 | 34.12 | 33.55 | 33.76 | 33.76 | -0.59% | 751,530 |
| Mar 26, 2025 | 34.27 | 34.46 | 33.91 | 33.96 | 33.96 | -0.76% | 534,309 |
| Mar 25, 2025 | 34.25 | 34.49 | 33.96 | 34.22 | 34.22 | -0.38% | 659,489 |
| Mar 24, 2025 | 33.99 | 34.39 | 33.73 | 34.35 | 34.35 | 2.66% | 778,280 |
| Mar 21, 2025 | 33.44 | 33.53 | 32.91 | 33.46 | 33.46 | -0.54% | 2,517,528 |
| Mar 20, 2025 | 33.60 | 33.87 | 33.35 | 33.64 | 33.64 | -1.09% | 888,505 |
| Mar 19, 2025 | 33.53 | 34.25 | 33.49 | 34.01 | 34.01 | 1.83% | 1,255,871 |
| Mar 18, 2025 | 33.24 | 33.58 | 33.21 | 33.40 | 33.40 | -0.24% | 771,633 |
| Mar 17, 2025 | 33.03 | 33.63 | 33.03 | 33.48 | 33.48 | 0.93% | 789,354 |
| Mar 14, 2025 | 32.66 | 33.24 | 32.34 | 33.17 | 33.17 | 2.44% | 789,001 |
| Mar 13, 2025 | 32.79 | 32.84 | 32.36 | 32.38 | 32.38 | -1.37% | 692,645 |
| Mar 12, 2025 | 33.34 | 33.43 | 32.47 | 32.83 | 32.83 | -0.97% | 1,205,260 |
| Mar 11, 2025 | 34.42 | 34.59 | 33.10 | 33.15 | 33.15 | -3.47% | 1,117,022 |
| Mar 10, 2025 | 35.04 | 35.55 | 34.20 | 34.34 | 34.34 | -2.94% | 1,079,317 |
| Mar 7, 2025 | 34.42 | 35.46 | 34.25 | 35.38 | 35.38 | 2.31% | 715,894 |
| Mar 6, 2025 | 34.00 | 34.81 | 34.00 | 34.58 | 34.58 | 0.90% | 1,008,753 |
| Mar 5, 2025 | 33.98 | 34.58 | 33.72 | 34.27 | 34.27 | 1.33% | 767,943 |
| Mar 4, 2025 | 34.49 | 34.66 | 33.81 | 33.82 | 33.82 | -3.23% | 1,196,160 |
| Mar 3, 2025 | 35.60 | 35.83 | 34.77 | 34.95 | 34.95 | -1.35% | 1,008,800 |
| Feb 28, 2025 | 35.17 | 35.44 | 34.81 | 35.43 | 35.43 | 1.08% | 1,232,327 |
| Feb 27, 2025 | 35.13 | 35.64 | 35.01 | 35.05 | 35.05 | -0.40% | 786,118 |
| Feb 26, 2025 | 35.30 | 35.49 | 35.02 | 35.19 | 35.19 | -0.31% | 567,861 |
| Feb 25, 2025 | 35.00 | 35.68 | 34.74 | 35.30 | 35.30 | 1.29% | 999,031 |
| Feb 24, 2025 | 34.99 | 35.07 | 34.68 | 34.85 | 34.85 | -0.09% | 775,824 |
| Feb 21, 2025 | 35.63 | 35.63 | 34.74 | 34.88 | 34.88 | -1.33% | 818,225 |
| Feb 20, 2025 | 35.49 | 35.66 | 35.00 | 35.35 | 35.35 | -0.87% | 762,893 |
| Feb 19, 2025 | 35.37 | 35.81 | 35.27 | 35.66 | 35.57 | -0.36% | 762,855 |
| Feb 18, 2025 | 35.48 | 36.03 | 35.48 | 35.79 | 35.70 | 0.90% | 1,299,558 |
| Feb 14, 2025 | 35.76 | 36.01 | 35.29 | 35.47 | 35.38 | -1.39% | 1,253,493 |
| Feb 13, 2025 | 36.00 | 36.03 | 35.61 | 35.97 | 35.88 | 0.14% | 1,522,803 |
| Feb 12, 2025 | 35.70 | 36.24 | 35.64 | 35.92 | 35.83 | -2.60% | 4,055,822 |
| Feb 11, 2025 | 37.97 | 37.97 | 36.65 | 36.88 | 36.79 | -2.92% | 943,718 |
| Feb 10, 2025 | 38.27 | 38.27 | 37.76 | 37.99 | 37.89 | -0.55% | 554,026 |
| Feb 7, 2025 | 38.32 | 38.68 | 37.90 | 38.20 | 38.10 | -0.26% | 733,554 |
| Feb 6, 2025 | 38.16 | 38.31 | 37.81 | 38.30 | 38.20 | 0.55% | 1,052,534 |
| Feb 5, 2025 | 39.68 | 39.68 | 37.15 | 38.09 | 37.99 | -3.35% | 1,475,008 |
| Feb 4, 2025 | 39.06 | 39.70 | 38.87 | 39.41 | 39.31 | 0.69% | 1,117,969 |
| Feb 3, 2025 | 38.91 | 39.23 | 38.34 | 39.14 | 39.04 | -0.76% | 1,135,525 |
| Jan 31, 2025 | 39.21 | 39.69 | 38.89 | 39.44 | 39.34 | 0.36% | 797,691 |
| Jan 30, 2025 | 39.18 | 39.75 | 39.07 | 39.30 | 39.20 | 0.87% | 584,522 |
| Jan 29, 2025 | 39.24 | 39.79 | 38.94 | 38.96 | 38.86 | -1.02% | 653,085 |